PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 160.00 | 167.00 | 158.00 | 159.00 | 159.00 | 56,600 |
| 2024-05-08 | 155.00 | 178.00 | 153.00 | 158.00 | 158.00 | 372,700 |
| 2024-05-07 | 157.00 | 162.00 | 155.00 | 156.00 | 156.00 | 122,300 |
| 2024-05-06 | 156.00 | 164.00 | 155.00 | 158.00 | 158.00 | 108,600 |
| 2024-05-03 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 32,300 |
| 2024-05-02 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 116,000 |
| 2024-04-30 | 157.00 | 163.00 | 156.00 | 156.00 | 156.00 | 195,900 |
| 2024-04-29 | 161.00 | 161.00 | 151.00 | 157.00 | 157.00 | 213,200 |
| 2024-04-26 | 162.00 | 167.00 | 159.00 | 160.00 | 160.00 | 316,700 |
| 2024-04-25 | 155.00 | 166.00 | 155.00 | 162.00 | 162.00 | 257,700 |
| 2024-04-24 | 169.00 | 169.00 | 154.00 | 160.00 | 160.00 | 605,700 |
| 2024-04-23 | 181.00 | 182.00 | 160.00 | 166.00 | 166.00 | 1,176,000 |
| 2024-04-22 | 202.00 | 202.00 | 181.00 | 186.00 | 186.00 | 506,700 |
| 2024-04-19 | 195.00 | 196.00 | 185.00 | 192.00 | 192.00 | 309,300 |
| 2024-04-18 | 198.00 | 200.00 | 191.00 | 197.00 | 197.00 | 172,600 |
| 2024-04-17 | 200.00 | 204.00 | 195.00 | 198.00 | 198.00 | 381,100 |
| 2024-04-16 | 206.00 | 214.00 | 195.00 | 204.00 | 204.00 | 1,005,600 |
| 2024-04-05 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | 385,000 |
| 2024-04-04 | 202.00 | 224.00 | 200.00 | 212.00 | 212.00 | 1,508,000 |
| 2024-04-03 | 212.00 | 218.00 | 199.00 | 199.00 | 199.00 | 1,055,600 |
| 2024-04-02 | 220.00 | 224.00 | 202.00 | 216.00 | 216.00 | 2,236,200 |
| 2024-04-01 | 186.00 | 242.00 | 186.00 | 220.00 | 220.00 | 9,020,800 |
| 2024-03-28 | 200.00 | 200.00 | 180.00 | 186.00 | 186.00 | 751,500 |
| 2024-03-27 | 210.00 | 220.00 | 190.00 | 195.00 | 195.00 | 2,162,500 |
| 2024-03-26 | 280.00 | 280.00 | 198.00 | 198.00 | 198.00 | 8,464,800 |
| 2024-03-25 | 272.00 | 272.00 | 218.00 | 264.00 | 264.00 | 6,702,500 |
| 2024-03-22 | 190.00 | 234.00 | 190.00 | 218.00 | 218.00 | 2,891,100 |
| 2024-03-21 | 182.00 | 220.00 | 180.00 | 190.00 | 190.00 | 1,812,700 |
| 2024-03-20 | 181.00 | 190.00 | 181.00 | 182.00 | 182.00 | 1,271,600 |
| 2024-03-19 | 169.00 | 190.00 | 169.00 | 180.00 | 180.00 | 1,175,600 |
| 2024-03-18 | 161.00 | 174.00 | 161.00 | 169.00 | 169.00 | 440,700 |
| 2024-03-15 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | 61,800 |
| 2024-03-14 | 159.00 | 182.00 | 157.00 | 160.00 | 160.00 | 142,900 |
| 2024-03-13 | 161.00 | 161.00 | 155.00 | 161.00 | 161.00 | 9,000 |
| 2024-03-08 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | 3,500 |
| 2024-03-07 | 164.00 | 164.00 | 157.00 | 162.00 | 162.00 | 3,800 |
| 2024-03-06 | 161.00 | 168.00 | 153.00 | 158.00 | 158.00 | 128,200 |
| 2024-03-05 | 163.00 | 165.00 | 159.00 | 159.00 | 159.00 | 4,200 |
| 2024-03-04 | 161.00 | 162.00 | 158.00 | 161.00 | 161.00 | 18,100 |
| 2024-03-01 | 158.00 | 165.00 | 158.00 | 161.00 | 161.00 | 5,600 |
| 2024-02-29 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 6,700 |
| 2024-02-28 | 165.00 | 165.00 | 155.00 | 161.00 | 161.00 | 13,400 |
| 2024-02-27 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | 7,800 |
| 2024-02-26 | 165.00 | 165.00 | 154.00 | 160.00 | 160.00 | 42,600 |
| 2024-02-23 | 164.00 | 164.00 | 159.00 | 161.00 | 161.00 | 14,000 |
| 2024-02-22 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 8,400 |
| 2024-02-21 | 164.00 | 164.00 | 155.00 | 159.00 | 159.00 | 25,800 |
| 2024-02-20 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 7,900 |
| 2024-02-19 | 166.00 | 168.00 | 160.00 | 164.00 | 164.00 | 45,000 |
| 2024-02-16 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | 6,600 |
| 2024-02-15 | 164.00 | 164.00 | 152.00 | 162.00 | 162.00 | 87,400 |
| 2024-02-13 | 169.00 | 169.00 | 163.00 | 164.00 | 164.00 | 91,200 |
| 2024-02-12 | 161.00 | 171.00 | 150.00 | 164.00 | 164.00 | 212,100 |
| 2024-02-07 | 162.00 | 170.00 | 157.00 | 161.00 | 161.00 | 33,700 |
| 2024-02-06 | 157.00 | 172.00 | 156.00 | 162.00 | 162.00 | 365,100 |
| 2024-02-05 | 160.00 | 163.00 | 154.00 | 155.00 | 155.00 | 30,500 |
| 2024-02-02 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | 11,200 |
| 2024-02-01 | 155.00 | 169.00 | 155.00 | 159.00 | 159.00 | 115,100 |
| 2024-01-31 | 160.00 | 160.00 | 151.00 | 155.00 | 155.00 | 6,400 |
| 2024-01-30 | 158.00 | 158.00 | 153.00 | 158.00 | 158.00 | 38,800 |
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.