PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 154.00 | 161.00 | 150.00 | 158.00 | 158.00 | 105,000 |
| 2024-01-26 | 159.00 | 162.00 | 150.00 | 157.00 | 157.00 | 318,700 |
| 2024-01-25 | 166.00 | 224.00 | 156.00 | 158.00 | 158.00 | 3,764,900 |
| 2024-01-24 | 168.00 | 175.00 | 164.00 | 167.00 | 167.00 | 11,800 |
| 2024-01-23 | 172.00 | 172.00 | 165.00 | 168.00 | 168.00 | 6,400 |
| 2024-01-22 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 7,400 |
| 2024-01-19 | 167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 48,900 |
| 2024-01-18 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 21,500 |
| 2024-01-17 | 169.00 | 175.00 | 165.00 | 171.00 | 171.00 | 10,800 |
| 2024-01-16 | 172.00 | 172.00 | 164.00 | 170.00 | 170.00 | 181,600 |
| 2024-01-15 | 167.00 | 184.00 | 160.00 | 173.00 | 173.00 | 180,300 |
| 2024-01-12 | 174.00 | 194.00 | 165.00 | 169.00 | 169.00 | 465,600 |
| 2024-01-11 | 177.00 | 177.00 | 165.00 | 165.00 | 165.00 | 82,600 |
| 2024-01-10 | 181.00 | 192.00 | 170.00 | 177.00 | 177.00 | 239,900 |
| 2024-01-09 | 186.00 | 186.00 | 165.00 | 181.00 | 181.00 | 19,600 |
| 2024-01-08 | 171.00 | 200.00 | 170.00 | 180.00 | 180.00 | 302,600 |
| 2024-01-05 | 174.00 | 174.00 | 169.00 | 172.00 | 172.00 | 13,400 |
| 2024-01-04 | 173.00 | 175.00 | 164.00 | 174.00 | 174.00 | 20,400 |
| 2024-01-03 | 171.00 | 174.00 | 168.00 | 173.00 | 173.00 | 56,200 |
| 2024-01-02 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | 4,600 |
| 2023-12-29 | 174.00 | 178.00 | 165.00 | 175.00 | 175.00 | 13,900 |
| 2023-12-28 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 4,400 |
| 2023-12-27 | 174.00 | 174.00 | 168.00 | 174.00 | 174.00 | 9,100 |
| 2023-12-22 | 160.00 | 177.00 | 160.00 | 169.00 | 169.00 | 62,200 |
| 2023-12-21 | 174.00 | 176.00 | 160.00 | 160.00 | 160.00 | 258,600 |
| 2023-12-20 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 12,200 |
| 2023-12-19 | 171.00 | 179.00 | 171.00 | 179.00 | 179.00 | 83,900 |
| 2023-12-18 | 166.00 | 179.00 | 160.00 | 171.00 | 171.00 | 44,100 |
| 2023-12-15 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | 7,600 |
| 2023-12-14 | 168.00 | 182.00 | 168.00 | 176.00 | 176.00 | 146,500 |
| 2023-12-13 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | 9,900 |
| 2023-12-12 | 173.00 | 178.00 | 160.00 | 164.00 | 164.00 | 133,700 |
| 2023-12-11 | 173.00 | 176.00 | 167.00 | 173.00 | 173.00 | 49,600 |
| 2023-12-08 | 171.00 | 175.00 | 165.00 | 167.00 | 167.00 | 21,200 |
| 2023-12-07 | 181.00 | 182.00 | 169.00 | 170.00 | 170.00 | 65,200 |
| 2023-12-06 | 177.00 | 179.00 | 168.00 | 171.00 | 171.00 | 34,200 |
| 2023-12-05 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 60,400 |
| 2023-12-04 | 182.00 | 184.00 | 158.00 | 175.00 | 175.00 | 749,600 |
| 2023-12-01 | 184.00 | 190.00 | 175.00 | 182.00 | 182.00 | 139,600 |
| 2023-11-30 | 190.00 | 192.00 | 180.00 | 184.00 | 184.00 | 168,100 |
| 2023-11-29 | 182.00 | 220.00 | 170.00 | 190.00 | 190.00 | 3,134,100 |
| 2023-11-28 | 163.00 | 183.00 | 156.00 | 182.00 | 182.00 | 530,200 |
| 2023-11-27 | 156.00 | 165.00 | 154.00 | 163.00 | 163.00 | 197,100 |
| 2023-11-24 | 150.00 | 156.00 | 149.00 | 155.00 | 155.00 | 149,500 |
| 2023-11-23 | 152.00 | 170.00 | 150.00 | 150.00 | 150.00 | 504,400 |
| 2023-11-22 | 156.00 | 157.00 | 151.00 | 151.00 | 151.00 | 49,400 |
| 2023-11-21 | 152.00 | 166.00 | 149.00 | 152.00 | 152.00 | 334,700 |
| 2023-11-20 | 156.00 | 156.00 | 148.00 | 153.00 | 153.00 | 22,300 |
| 2023-11-17 | 156.00 | 157.00 | 152.00 | 156.00 | 156.00 | 8,300 |
| 2023-11-16 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 1,400 |
| 2023-11-15 | 155.00 | 159.00 | 150.00 | 156.00 | 156.00 | 62,600 |
| 2023-11-14 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 9,100 |
| 2023-11-13 | 156.00 | 157.00 | 151.00 | 155.00 | 155.00 | 8,100 |
| 2023-11-10 | 156.00 | 157.00 | 150.00 | 150.00 | 150.00 | 50,100 |
| 2023-11-09 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 28,100 |
| 2023-11-08 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 9,300 |
| 2023-11-07 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 19,000 |
| 2023-11-06 | 155.00 | 165.00 | 153.00 | 155.00 | 155.00 | 95,100 |
| 2023-11-03 | 160.00 | 170.00 | 151.00 | 155.00 | 155.00 | 47,700 |
| 2023-11-02 | 160.00 | 160.00 | 152.00 | 155.00 | 155.00 | 46,400 |
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.