PT WIR Asia Tbk WIRG
IDX · Indonesia · Health Services
IDR 56.00-1.00 (-1.75%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 56.00 | -1.75% | IDR 59.00 | IDR 59.00 | IDR 54.00 | 56.70M |
| 2026-09-30 | IDR 57.00 | -1.72% | IDR 58.00 | IDR 60.00 | IDR 57.00 | 100.02M |
| 2026-09-29 | IDR 58.00 | 0.00% | IDR 57.00 | IDR 58.00 | IDR 53.00 | 120.24M |
| 2026-09-28 | IDR 58.00 | -4.92% | IDR 61.00 | IDR 62.00 | IDR 55.00 |
| 165.66M |
| 2026-09-25 | IDR 61.00 | -7.58% | IDR 66.00 | IDR 67.00 | IDR 59.00 | 236.41M |
| 2026-09-24 | IDR 66.00 | -5.71% | IDR 70.00 | IDR 70.00 | IDR 66.00 | 78.74M |
| 2026-09-23 | IDR 70.00 | +2.94% | IDR 68.00 | IDR 70.00 | IDR 67.00 | 61.02M |
| 2026-09-22 | IDR 68.00 | -2.86% | IDR 71.00 | IDR 71.00 | IDR 67.00 | 170.99M |
| 2026-09-21 | IDR 70.00 | -4.11% | IDR 73.00 | IDR 74.00 | IDR 70.00 | 133.46M |
| 2026-09-18 | IDR 73.00 | -3.95% | IDR 76.00 | IDR 79.00 | IDR 71.00 | 258.98M |
| 2026-09-17 | IDR 76.00 | 0.00% | IDR 76.00 | IDR 79.00 | IDR 75.00 | 242.62M |
| 2026-09-16 | IDR 76.00 | -3.80% | IDR 79.00 | IDR 83.00 | IDR 76.00 | 199.52M |
| 2026-09-15 | IDR 79.00 | -3.66% | IDR 83.00 | IDR 84.00 | IDR 77.00 | 312.79M |
| 2026-09-14 | IDR 82.00 | +6.49% | IDR 79.00 | IDR 84.00 | IDR 76.00 | 767.29M |
| 2026-09-11 | IDR 77.00 | -3.75% | IDR 80.00 | IDR 85.00 | IDR 74.00 | 774.14M |
| 2026-09-10 | IDR 80.00 | +9.59% | IDR 74.00 | IDR 86.00 | IDR 73.00 | 1.20B |
| 2026-09-09 | IDR 73.00 | -1.35% | IDR 75.00 | IDR 75.00 | IDR 71.00 | 60.64M |
| 2026-09-08 | IDR 74.00 | 0.00% | IDR 75.00 | IDR 76.00 | IDR 74.00 | 49.93M |
| 2026-09-07 | IDR 74.00 | -2.63% | IDR 77.00 | IDR 77.00 | IDR 73.00 | 83.70M |
| 2026-09-04 | IDR 76.00 | -1.30% | IDR 78.00 | IDR 79.00 | IDR 75.00 | 73.08M |
| 2026-09-03 | IDR 77.00 | +2.67% | IDR 76.00 | IDR 78.00 | IDR 74.00 | 92.40M |
| 2026-09-02 | IDR 75.00 | 0.00% | IDR 75.00 | IDR 76.00 | IDR 73.00 | 47.31M |
| 2026-09-01 | IDR 75.00 | -1.32% | IDR 76.00 | IDR 80.00 | IDR 74.00 | 174.77M |
| 2026-08-31 | IDR 76.00 | +4.11% | IDR 73.00 | IDR 78.00 | IDR 72.00 | 155.36M |
| 2026-08-28 | IDR 73.00 | -2.67% | IDR 76.00 | IDR 77.00 | IDR 73.00 | 78.03M |
| 2026-08-27 | IDR 75.00 | +5.63% | IDR 70.00 | IDR 76.00 | IDR 69.00 | 172.39M |
| 2026-08-26 | IDR 71.00 | -8.97% | IDR 78.00 | IDR 79.00 | IDR 70.00 | 187.80M |
| 2026-08-24 | IDR 78.00 | +1.30% | IDR 77.00 | IDR 81.00 | IDR 76.00 | 186.73M |
| 2026-08-21 | IDR 77.00 | +2.67% | IDR 75.00 | IDR 80.00 | IDR 75.00 | 151.75M |
| 2026-08-20 | IDR 75.00 | +11.94% | IDR 68.00 | IDR 80.00 | IDR 67.00 | 580.78M |
| 2026-08-19 | IDR 67.00 | -2.90% | IDR 69.00 | IDR 70.00 | IDR 67.00 | 98.53M |
| 2026-08-18 | IDR 69.00 | +7.81% | IDR 64.00 | IDR 70.00 | IDR 63.00 | 191.96M |
| 2026-08-14 | IDR 64.00 | +1.59% | IDR 63.00 | IDR 65.00 | IDR 62.00 | 52.17M |
| 2026-08-13 | IDR 63.00 | -4.55% | IDR 67.00 | IDR 67.00 | IDR 63.00 | 71.78M |
| 2026-08-12 | IDR 66.00 | 0.00% | IDR 67.00 | IDR 71.00 | IDR 65.00 | 213.63M |
| 2026-08-11 | IDR 66.00 | +4.76% | IDR 64.00 | IDR 67.00 | IDR 62.00 | 149.14M |
| 2026-08-10 | IDR 63.00 | 0.00% | IDR 63.00 | IDR 67.00 | IDR 61.00 | 208.21M |
| 2026-08-07 | IDR 63.00 | +6.78% | IDR 59.00 | IDR 67.00 | IDR 58.00 | 413.27M |
| 2026-08-06 | IDR 59.00 | -1.67% | IDR 60.00 | IDR 61.00 | IDR 59.00 | 28.37M |
| 2026-08-05 | IDR 60.00 | +1.69% | IDR 60.00 | IDR 61.00 | IDR 59.00 | 49.20M |
| 2026-08-04 | IDR 59.00 | +1.72% | IDR 59.00 | IDR 60.00 | IDR 58.00 | 46.98M |
| 2026-08-03 | IDR 58.00 | +1.75% | IDR 57.00 | IDR 62.00 | IDR 57.00 | 182.42M |
| 2026-07-31 | IDR 57.00 | +1.79% | IDR 57.00 | IDR 58.00 | IDR 56.00 | 31.89M |
| 2026-07-30 | IDR 56.00 | 0.00% | IDR 56.00 | IDR 57.00 | IDR 55.00 | 13.36M |
| 2026-07-29 | IDR 56.00 | -1.75% | IDR 58.00 | IDR 58.00 | IDR 54.00 | 37.56M |
| 2026-07-28 | IDR 57.00 | +1.79% | IDR 56.00 | IDR 60.00 | IDR 56.00 | 34.95M |
| 2026-07-27 | IDR 56.00 | -1.75% | IDR 57.00 | IDR 57.00 | IDR 55.00 | 40.02M |
| 2026-07-24 | IDR 57.00 | -3.39% | IDR 58.00 | IDR 59.00 | IDR 56.00 | 68.46M |
| 2026-07-23 | IDR 59.00 | +1.72% | IDR 58.00 | IDR 62.00 | IDR 58.00 | 82.60M |
| 2026-07-22 | IDR 58.00 | -1.69% | IDR 59.00 | IDR 62.00 | IDR 58.00 | 120.27M |
| 2026-07-21 | IDR 59.00 | +9.26% | IDR 54.00 | IDR 63.00 | IDR 54.00 | 389.81M |
| 2026-07-20 | IDR 54.00 | +1.89% | IDR 53.00 | IDR 55.00 | IDR 53.00 | 30.86M |
| 2026-07-17 | IDR 53.00 | 0.00% | IDR 53.00 | IDR 54.00 | IDR 52.00 | 23.43M |
| 2026-07-16 | IDR 53.00 | 0.00% | IDR 53.00 | IDR 54.00 | IDR 52.00 | 74.95M |
| 2026-07-15 | IDR 53.00 | +1.92% | IDR 52.00 | IDR 53.00 | IDR 51.00 | 28.91M |
| 2026-07-14 | IDR 52.00 | +1.96% | IDR 51.00 | IDR 53.00 | IDR 51.00 | 50.55M |
| 2026-07-13 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 60.12M |
| 2026-07-10 | IDR 51.00 | 0.00% | IDR 51.00 | IDR 52.00 | IDR 51.00 | 10.73M |
| 2026-07-09 | IDR 51.00 | -1.92% | IDR 51.00 | IDR 52.00 | IDR 51.00 | 17.46M |
| 2026-07-08 | IDR 52.00 | -1.89% | IDR 52.00 | IDR 53.00 | IDR 51.00 | 47.89M |
| 2026-07-07 | IDR 53.00 | 0.00% | IDR 53.00 | IDR 55.00 | IDR 51.00 | 88.43M |
| 2026-07-06 | IDR 53.00 | 0.00% | IDR 53.00 | IDR 54.00 | IDR 52.00 | 14.94M |
| 2026-07-03 | IDR 53.00 | +1.92% | IDR 52.00 | IDR 53.00 | IDR 51.00 | 30.87M |
| 2026-07-02 | IDR 52.00 | +1.96% | IDR 51.00 | IDR 53.00 | IDR 51.00 | 19.38M |
| 2026-07-01 | IDR 51.00 | -1.92% | IDR 52.00 | IDR 53.00 | IDR 51.00 | 24.57M |
| 2026-06-30 | IDR 52.00 | +1.96% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 45.94M |
| 2026-06-29 | IDR 51.00 | -3.77% | IDR 53.00 | IDR 53.00 | IDR 51.00 | 46.72M |
| 2026-06-26 | IDR 53.00 | -1.85% | IDR 53.00 | IDR 54.00 | IDR 52.00 | 28.49M |
| 2026-06-25 | IDR 54.00 | 0.00% | IDR 54.00 | IDR 55.00 | IDR 53.00 | 21.35M |
| 2026-06-24 | IDR 54.00 | -3.57% | IDR 56.00 | IDR 57.00 | IDR 52.00 | 54.87M |
| 2026-06-23 | IDR 56.00 | 0.00% | IDR 56.00 | IDR 57.00 | IDR 54.00 | 22.00M |
| 2026-06-22 | IDR 56.00 | -1.75% | IDR 57.00 | IDR 57.00 | IDR 55.00 | 24.20M |
| 2026-06-19 | IDR 57.00 | 0.00% | IDR 57.00 | IDR 58.00 | IDR 56.00 | 14.23M |
| 2026-06-18 | IDR 57.00 | -1.72% | IDR 58.00 | IDR 58.00 | IDR 56.00 | 13.60M |
| 2026-06-17 | IDR 58.00 | -1.69% | IDR 60.00 | IDR 61.00 | IDR 57.00 | 34.20M |
| 2026-06-15 | IDR 59.00 | +1.72% | IDR 58.00 | IDR 61.00 | IDR 58.00 | 48.57M |
| 2026-06-12 | IDR 58.00 | +3.57% | IDR 56.00 | IDR 59.00 | IDR 56.00 | 67.95M |
| 2026-06-11 | IDR 56.00 | -3.45% | IDR 58.00 | IDR 60.00 | IDR 54.00 | 67.77M |
| 2026-06-10 | IDR 58.00 | +11.54% | IDR 52.00 | IDR 60.00 | IDR 52.00 | 140.14M |
| 2026-06-09 | IDR 52.00 | +4.00% | IDR 51.00 | IDR 53.00 | IDR 50.00 | 149.29M |
| 2026-06-08 | IDR 50.00 | -3.85% | IDR 51.00 | IDR 52.00 | IDR 50.00 | 85.44M |
| 2026-06-05 | IDR 52.00 | -3.70% | IDR 53.00 | IDR 55.00 | IDR 51.00 | 58.54M |
| 2026-06-04 | IDR 54.00 | -1.82% | IDR 56.00 | IDR 56.00 | IDR 50.00 | 202.08M |
| 2026-06-03 | IDR 55.00 | -9.84% | IDR 61.00 | IDR 62.00 | IDR 54.00 | 153.97M |
| 2026-06-02 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 63.00 | IDR 60.00 | 27.13M |
| 2026-05-29 | IDR 61.00 | -1.61% | IDR 63.00 | IDR 63.00 | IDR 60.00 | 43.01M |
| 2026-05-28 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 62.00 | 0 |
| 2026-05-27 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 62.00 | IDR 62.00 | 0 |
| 2026-05-26 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 67.00 | IDR 61.00 | 56.77M |
| 2026-05-25 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 64.00 | IDR 61.00 | 30.38M |