PT Bank Woori Saudara Indonesia 1906 Tbk(ID:SDRA)
Rp161.00-2.00 (-1.23%)
ID:SDRA
PT Bank Woori Saudara Indonesia 1906 Tbk historical prices
Rp161.00
At close:-2.00 (-1.23%)
PT Bank Woori Saudara Indonesia 1906 Tbk (SDRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | -1.23% | 1,257,400 | 1.48 |
| Nov 10, 2026 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | +1.24% | 579,900 | 0.68 |
| Nov 09, 2026 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | 0.00% | 766,700 | 0.89 |
| Nov 06, 2026 | 162.00 | 163.00 | 157.00 | 161.00 | 161.00 | -1.23% | 763,900 | 0.89 |
| Nov 05, 2026 | 168.00 | 168.00 | 162.00 | 163.00 | 163.00 | -4.12% | 1,025,500 | 1.20 |
| Nov 04, 2026 | 165.00 | 170.00 | 155.00 | 170.00 | 170.00 | +3.03% | 765,600 | 0.90 |
| Nov 03, 2026 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | -6.25% | 1,345,000 | 1.59 |
| Nov 02, 2026 | 172.00 | 176.00 | 170.00 | 176.00 | 176.00 | +1.73% | 619,900 | 0.73 |
| Oct 30, 2026 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | -1.70% | 159,000 | 0.18 |
| Oct 29, 2026 | 176.00 | 181.00 | 175.00 | 176.00 | 176.00 | 0.00% | 240,500 | 0.26 |
| Oct 28, 2026 | 173.00 | 176.00 | 171.00 | 176.00 | 176.00 | +3.53% | 497,700 | 0.49 |
| Oct 27, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.73% | 182,900 | 0.18 |
| Oct 26, 2026 | 173.00 | 178.00 | 170.00 | 173.00 | 173.00 | 0.00% | 967,900 | 0.96 |
| Oct 23, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 745,200 | 0.75 |
| Oct 22, 2026 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | +1.16% | 682,400 | 0.69 |
| Oct 21, 2026 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | -1.71% | 1,138,600 | 1.16 |
| Oct 20, 2026 | 170.00 | 179.00 | 166.00 | 175.00 | 175.00 | +3.55% | 727,400 | 0.73 |
| Oct 19, 2026 | 186.00 | 186.00 | 168.00 | 169.00 | 169.00 | -6.11% | 591,000 | 0.59 |
| Oct 16, 2026 | 191.00 | 191.00 | 171.00 | 180.00 | 180.00 | -7.22% | 979,800 | 0.98 |
| Oct 15, 2026 | 198.00 | 198.00 | 191.00 | 194.00 | 194.00 | -2.02% | 1,158,400 | 1.15 |
| Oct 14, 2026 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.00% | 1,052,700 | 0.98 |
| Oct 13, 2026 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | -1.00% | 948,500 | 0.88 |
| Oct 12, 2026 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | -1.96% | 873,300 | 0.82 |
| Oct 09, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | +2.00% | 563,600 | 0.53 |
| Oct 08, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -2.91% | 1,015,000 | 0.95 |
| Oct 07, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.00% | 617,300 | 0.58 |
| Oct 06, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.00% | 752,800 | 0.71 |
| Oct 05, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 689,400 | 0.65 |
| Oct 02, 2026 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | +1.96% | 21,700 | 0.02 |
| Oct 01, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 120,100 | 0.11 |
| Sep 30, 2026 | 204.00 | 216.00 | 202.00 | 206.00 | 206.00 | +0.98% | 1,269,400 | 1.18 |
| Sep 29, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | +0.99% | 251,800 | 0.23 |
| Sep 28, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 1,070,400 | 1.00 |
| Sep 25, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.00% | 292,300 | 0.27 |
| Sep 24, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -0.96% | 756,300 | 0.71 |
| Sep 23, 2026 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.00% | 580,500 | 0.54 |
| Sep 22, 2026 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | -0.95% | 728,000 | 0.68 |
| Sep 21, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | +0.96% | 1,226,700 | 1.16 |
| Sep 18, 2026 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -2.80% | 2,302,400 | 2.23 |
| Sep 17, 2026 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.00% | 590,300 | 0.57 |
| Sep 16, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 612,200 | 0.59 |
| Sep 15, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 0.00% | 615,400 | 0.59 |
| Sep 14, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | +0.93% | 812,400 | 0.78 |
| Sep 11, 2026 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 0.00% | 1,917,900 | 1.91 |
| Sep 10, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,719,000 | 1.73 |
| Sep 09, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 1,481,600 | 1.51 |
| Sep 08, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -1.80% | 2,117,200 | 2.21 |
| Sep 07, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 1,602,900 | 1.64 |
| Sep 04, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 841,100 | 0.86 |
| Sep 03, 2026 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | +1.80% | 1,596,700 | 1.66 |
