PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 85.000 | 104.00 | 85.000 | 103.00 | 103.00 | 390,826,300 |
| 2026-10-19 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 21,103,800 |
| 2026-10-16 | 97.000 | 104.00 | 97.000 | 97.000 | 97.000 | 315,682,200 |
| 2026-10-15 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | 213,216,200 |
| 2026-10-14 | 122.00 | 125.00 | 117.00 | 119.00 | 119.00 | 232,263,200 |
| 2026-10-13 | 111.00 | 124.00 | 111.00 | 119.00 | 119.00 | 296,960,800 |
| 2026-10-12 | 125.00 | 127.00 | 109.00 | 113.00 | 113.00 | 423,363,300 |
| 2026-10-09 | 118.00 | 128.00 | 115.00 | 127.00 | 127.00 | 351,689,500 |
| 2026-10-08 | 126.00 | 129.00 | 119.00 | 119.00 | 119.00 | 278,329,700 |
| 2026-10-07 | 135.00 | 135.00 | 124.00 | 126.00 | 126.00 | 283,294,600 |
| 2026-10-06 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | 564,806,600 |
| 2026-10-05 | 116.00 | 132.00 | 116.00 | 132.00 | 132.00 | 786,660,000 |
| 2026-10-02 | 112.00 | 115.00 | 107.00 | 115.00 | 115.00 | 421,083,500 |
| 2026-10-01 | 98.000 | 111.00 | 97.000 | 111.00 | 111.00 | 509,760,200 |
| 2026-09-30 | 102.00 | 103.00 | 98.000 | 98.000 | 98.000 | 152,002,500 |
| 2026-09-29 | 102.00 | 102.00 | 92.000 | 101.00 | 101.00 | 366,724,800 |
| 2026-09-28 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 185,913,000 |
| 2026-09-25 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | 263,385,500 |
| 2026-09-24 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 166,686,400 |
| 2026-09-23 | 116.00 | 117.00 | 107.00 | 112.00 | 112.00 | 619,235,400 |
| 2026-09-22 | 131.00 | 134.00 | 115.00 | 118.00 | 118.00 | 869,686,800 |
| 2026-09-21 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 204,471,600 |
| 2026-09-18 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 179,570,800 |
| 2026-09-17 | 133.00 | 139.00 | 131.00 | 137.00 | 137.00 | 314,008,600 |
| 2026-09-16 | 139.00 | 141.00 | 132.00 | 133.00 | 133.00 | 393,378,200 |
| 2026-09-15 | 142.00 | 151.00 | 137.00 | 139.00 | 139.00 | 1,747,011,400 |
| 2026-09-14 | 131.00 | 140.00 | 128.00 | 140.00 | 140.00 | 787,911,900 |
| 2026-09-11 | 132.00 | 135.00 | 125.00 | 131.00 | 131.00 | 727,197,200 |
| 2026-09-10 | 146.00 | 148.00 | 137.00 | 137.00 | 137.00 | 765,775,800 |
| 2026-09-09 | 146.00 | 147.00 | 139.00 | 144.00 | 144.00 | 1,142,614,300 |
| 2026-09-08 | 134.00 | 144.00 | 133.00 | 144.00 | 144.00 | 1,517,341,600 |
| 2026-09-07 | 134.00 | 136.00 | 127.00 | 132.00 | 132.00 | 607,086,600 |
| 2026-09-04 | 134.00 | 139.00 | 130.00 | 132.00 | 132.00 | 2,148,635,400 |
| 2026-09-03 | 121.00 | 134.00 | 121.00 | 130.00 | 130.00 | 2,356,894,700 |
| 2026-09-02 | 126.00 | 127.00 | 116.00 | 120.00 | 120.00 | 1,336,513,000 |
| 2026-09-01 | 108.00 | 132.00 | 106.00 | 129.00 | 129.00 | 4,190,605,600 |
| 2026-08-31 | 100.00 | 106.00 | 98.000 | 106.00 | 106.00 | 329,036,400 |
| 2026-08-28 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 103,145,900 |
| 2026-08-27 | 97.000 | 101.00 | 96.000 | 100.00 | 100.00 | 118,041,600 |
| 2026-08-26 | 103.00 | 103.00 | 98.000 | 98.000 | 98.000 | 144,674,400 |
| 2026-08-25 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-08-24 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 128,323,100 |
| 2026-08-21 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 275,725,100 |
| 2026-08-20 | 98.000 | 106.00 | 98.000 | 102.00 | 102.00 | 317,859,300 |
| 2026-08-19 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 179,024,900 |
| 2026-08-18 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 160,409,000 |
| 2026-08-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-08-14 | 100.00 | 103.00 | 98.000 | 101.00 | 101.00 | 123,295,000 |
| 2026-08-13 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 187,886,200 |
| 2026-08-12 | 101.00 | 103.00 | 98.000 | 102.00 | 102.00 | 176,310,500 |
| 2026-08-11 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 239,317,800 |
| 2026-08-10 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 234,956,200 |
| 2026-08-07 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 167,834,100 |
| 2026-08-06 | 112.00 | 113.00 | 106.00 | 108.00 | 108.00 | 442,712,400 |
| 2026-08-05 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 499,806,000 |
| 2026-08-04 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 360,107,200 |
| 2026-08-03 | 109.00 | 111.00 | 100.00 | 103.00 | 103.00 | 777,351,800 |
| 2026-07-31 | 107.00 | 116.00 | 107.00 | 111.00 | 111.00 | 542,878,000 |
| 2026-07-30 | 107.00 | 110.00 | 103.00 | 105.00 | 105.00 | 297,449,800 |
| 2026-07-29 | 112.00 | 116.00 | 103.00 | 107.00 | 107.00 | 428,584,700 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.