IDX · WIRG · stock
PT WIR ASIA Tbk (WIRG) stock price history
Every IDX trading session of PT WIR ASIA Tbk from Apr 4, 2022 to Nov 12, 2026: 1,103 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WIRG adjusted close, 2022 to 2026
- IDR 1,365
- All time high, 2022
- IDR 122.00
- 52 week high, IDR 34.00 low
- 1,103
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
WIRG key facts
- PT WIR ASIA Tbk (WIRG) closed at IDR 42.00 on Nov 12, 2026 on IDX.
- WIRG's all time high close is IDR 1,365, set on Apr 19, 2022; its all time low close is IDR 35.00 on Nov 4, 2026.
- WIRG's 52 week range is IDR 34.00 to IDR 122.00.
- WIRG returned -63.5% over the year to Nov 12, 2026.
- Since Apr 4, 2022 WIRG returned -81%, -30.6% a year compounded.
- WIRG's deepest drawdown was -97.4% from Apr 19, 2022 to Nov 4, 2026.
- DataCedar holds 1,103 daily sessions of WIRG history from Apr 4, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WIRG price chart, 2022 to 2026
WIRG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.6% |
| 3 months | -36.4% |
| 6 months | -44.7% |
| Year to date | -55.3% |
| 1 year | -63.5% |
| 3 years | -61.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 4, 2022 | -81.4% |
| Compound annual growth, 4.6 years | -30.6% |
WIRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,365 on Apr 19, 2022
- All time low close
- IDR 35.00 on Nov 4, 2026
- 52 week high
- IDR 122.00 on Nov 12, 2025
- 52 week low
- IDR 34.00 on Nov 4, 2026
- Deepest drawdown
- -97.4% from Apr 19, 2022 to Nov 4, 2026, not yet recovered
- Best single session
- +27.0% on Aug 14, 2025
- Worst single session
- -22.4% on Oct 30, 2026
- Volatility, 1 year annualised
- 66.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2024, -22%
WIRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 4, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 94.00 | IDR 112.00 | IDR 34.00 | IDR 42.00 | -55.3% | 23.3B | 207 |
| 2025 | IDR 84.00 | IDR 242.00 | IDR 70.00 | IDR 94.00 | +11.9% | 119.3B | 236 |
| 2024 | IDR 108.00 | IDR 143.00 | IDR 72.00 | IDR 84.00 | -22.2% | 17.7B | 237 |
| 2023 | IDR 123.00 | IDR 197.00 | IDR 92.00 | IDR 108.00 | -12.2% | 18.6B | 239 |
| 2022 | IDR 226.00 | IDR 1,600 | IDR 116.00 | IDR 123.00 | n/a | 17.4B | 184 |
WIRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 42.00 | +10.5% |
| October 2026 | IDR 38.00 | -33.3% |
| September 2026 | IDR 57.00 | -25.0% |
| August 2026 | IDR 76.00 | +33.3% |
| July 2026 | IDR 57.00 | +9.6% |
| June 2026 | IDR 52.00 | -14.8% |
| May 2026 | IDR 61.00 | -22.8% |
| April 2026 | IDR 79.00 | +3.9% |
| March 2026 | IDR 76.00 | -20.8% |
| February 2026 | IDR 96.00 | +10.3% |
| January 2026 | IDR 87.00 | -7.4% |
| December 2025 | IDR 94.00 | -9.6% |
About the WIRG data
Daily bars. 1,103 sessions from Apr 4, 2022 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AWIRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WIRG share price history
