PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | 2,135,400 |
| 2024-08-08 | 115.00 | 119.00 | 103.00 | 107.00 | 107.00 | 19,440,200 |
| 2024-08-07 | 95.000 | 120.00 | 91.000 | 113.00 | 113.00 | 53,222,800 |
| 2024-08-06 | 88.000 | 90.000 | 87.000 | 89.000 | 89.000 | 424,800 |
| 2024-08-05 | 94.000 | 96.000 | 86.000 | 87.000 | 87.000 | 987,300 |
| 2024-08-02 | 92.000 | 97.000 | 92.000 | 94.000 | 94.000 | 308,500 |
| 2024-08-01 | 98.000 | 98.000 | 92.000 | 93.000 | 93.000 | 359,800 |
| 2024-07-31 | 97.000 | 97.000 | 92.000 | 94.000 | 94.000 | 1,252,300 |
| 2024-07-30 | 99.000 | 106.00 | 96.000 | 97.000 | 97.000 | 1,826,200 |
| 2024-07-29 | 94.000 | 112.00 | 92.000 | 99.000 | 99.000 | 9,311,000 |
| 2024-07-26 | 119.00 | 119.00 | 79.000 | 90.000 | 90.000 | 19,924,200 |
| 2024-07-25 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 164,200 |
| 2024-07-24 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 225,200 |
| 2024-07-23 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 353,500 |
| 2024-07-22 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 27,700 |
| 2024-07-19 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 47,800 |
| 2024-07-18 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 57,900 |
| 2024-07-17 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 80,200 |
| 2024-07-16 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 132,700 |
| 2024-07-15 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 78,700 |
| 2024-07-12 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 94,100 |
| 2024-07-11 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 72,800 |
| 2024-07-10 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 125,000 |
| 2024-07-09 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 56,800 |
| 2024-07-08 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 125,700 |
| 2024-07-05 | 117.00 | 130.00 | 116.00 | 120.00 | 120.00 | 431,700 |
| 2024-07-04 | 127.00 | 127.00 | 113.00 | 116.00 | 116.00 | 129,500 |
| 2024-07-03 | 117.00 | 118.00 | 112.00 | 117.00 | 117.00 | 85,900 |
| 2024-07-02 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 297,000 |
| 2024-07-01 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | 224,800 |
| 2024-06-28 | 119.00 | 130.00 | 119.00 | 124.00 | 124.00 | 157,900 |
| 2024-06-27 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 31,200 |
| 2024-06-26 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 347,500 |
| 2024-06-25 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 260,200 |
| 2024-06-24 | 114.00 | 120.00 | 110.00 | 117.00 | 117.00 | 259,500 |
| 2024-06-21 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 398,000 |
| 2024-06-20 | 120.00 | 130.00 | 110.00 | 110.00 | 110.00 | 871,100 |
| 2024-06-19 | 126.00 | 133.00 | 115.00 | 126.00 | 126.00 | 412,600 |
| 2024-06-14 | 122.00 | 134.00 | 111.00 | 124.00 | 124.00 | 384,000 |
| 2024-06-13 | 132.00 | 135.00 | 122.00 | 126.00 | 126.00 | 409,200 |
| 2024-06-12 | 138.00 | 138.00 | 120.00 | 128.00 | 128.00 | 424,300 |
| 2024-06-11 | 134.00 | 139.00 | 129.00 | 136.00 | 136.00 | 485,400 |
| 2024-06-10 | 140.00 | 140.00 | 130.00 | 134.00 | 134.00 | 355,200 |
| 2024-06-07 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 953,300 |
| 2024-06-06 | 145.00 | 153.00 | 134.00 | 135.00 | 135.00 | 3,175,200 |
| 2024-06-05 | 151.00 | 152.00 | 140.00 | 145.00 | 145.00 | 1,312,800 |
| 2024-06-04 | 152.00 | 155.00 | 145.00 | 149.00 | 149.00 | 317,800 |
| 2024-06-03 | 143.00 | 160.00 | 143.00 | 144.00 | 144.00 | 108,800 |
| 2024-05-31 | 158.00 | 160.00 | 140.00 | 140.00 | 140.00 | 466,800 |
| 2024-05-30 | 155.00 | 161.00 | 150.00 | 159.00 | 159.00 | 284,800 |
| 2024-05-29 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | 142,100 |
| 2024-05-28 | 159.00 | 165.00 | 155.00 | 159.00 | 159.00 | 385,800 |
| 2024-05-27 | 151.00 | 184.00 | 151.00 | 159.00 | 159.00 | 1,413,200 |
| 2024-05-22 | 150.00 | 162.00 | 150.00 | 150.00 | 150.00 | 135,300 |
| 2024-05-21 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 322,400 |
| 2024-05-20 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 440,000 |
| 2024-05-17 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 98,400 |
| 2024-05-16 | 156.00 | 159.00 | 152.00 | 157.00 | 157.00 | 43,200 |
| 2024-05-15 | 159.00 | 163.00 | 153.00 | 156.00 | 156.00 | 213,900 |
| 2024-05-14 | 159.00 | 165.00 | 155.00 | 159.00 | 159.00 | 56,100 |
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.