PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 166.00 | 175.00 | 150.00 | 152.00 | 152.00 | 396,200 |
| 2023-10-31 | 159.00 | 159.00 | 154.00 | 158.00 | 158.00 | 11,200 |
| 2023-10-30 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 48,800 |
| 2023-10-27 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 141,100 |
| 2023-10-26 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 206,200 |
| 2023-10-25 | 155.00 | 157.00 | 150.00 | 154.00 | 154.00 | 35,400 |
| 2023-10-24 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 39,000 |
| 2023-10-23 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 18,400 |
| 2023-10-20 | 155.00 | 168.00 | 152.00 | 152.00 | 152.00 | 442,200 |
| 2023-10-19 | 155.00 | 156.00 | 150.00 | 153.00 | 153.00 | 86,300 |
| 2023-10-18 | 154.00 | 155.00 | 151.00 | 152.00 | 152.00 | 5,100 |
| 2023-10-17 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | 2,300 |
| 2023-10-16 | 152.00 | 158.00 | 149.00 | 151.00 | 151.00 | 79,100 |
| 2023-10-13 | 159.00 | 159.00 | 148.00 | 152.00 | 152.00 | 170,400 |
| 2023-10-12 | 155.00 | 159.00 | 155.00 | 157.00 | 157.00 | 18,800 |
| 2023-10-11 | 156.00 | 156.00 | 148.00 | 155.00 | 155.00 | 43,300 |
| 2023-10-10 | 168.00 | 168.00 | 155.00 | 157.00 | 157.00 | 19,400 |
| 2023-10-09 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 141,700 |
| 2023-10-06 | 160.00 | 163.00 | 153.00 | 156.00 | 156.00 | 73,100 |
| 2023-10-05 | 156.00 | 160.00 | 153.00 | 158.00 | 158.00 | 199,500 |
| 2023-10-04 | 160.00 | 160.00 | 149.00 | 155.00 | 155.00 | 67,000 |
| 2023-10-03 | 154.00 | 163.00 | 148.00 | 151.00 | 151.00 | 459,700 |
| 2023-10-02 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | 21,300 |
| 2023-09-29 | 158.00 | 158.00 | 148.00 | 150.00 | 150.00 | 29,900 |
| 2023-09-27 | 147.00 | 159.00 | 145.00 | 152.00 | 152.00 | 136,500 |
| 2023-09-26 | 150.00 | 155.00 | 147.00 | 150.00 | 150.00 | 144,000 |
| 2023-09-25 | 156.00 | 159.00 | 145.00 | 150.00 | 150.00 | 378,100 |
| 2023-09-22 | 157.00 | 164.00 | 155.00 | 156.00 | 156.00 | 445,300 |
| 2023-09-21 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 87,200 |
| 2023-09-20 | 166.00 | 169.00 | 154.00 | 156.00 | 156.00 | 1,036,300 |
| 2023-09-19 | 159.00 | 185.00 | 157.00 | 168.00 | 168.00 | 703,300 |
| 2023-09-18 | 180.00 | 180.00 | 160.00 | 160.00 | 160.00 | 309,500 |
| 2023-09-15 | 172.00 | 180.00 | 168.00 | 171.00 | 171.00 | 1,003,400 |
| 2023-09-14 | 193.00 | 193.00 | 168.00 | 168.00 | 168.00 | 1,075,100 |
| 2023-09-13 | 187.00 | 196.00 | 187.00 | 190.00 | 190.00 | 65,000 |
| 2023-09-12 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | 13,100 |
| 2023-09-11 | 192.00 | 193.00 | 187.00 | 188.00 | 188.00 | 51,400 |
| 2023-09-08 | 195.00 | 202.00 | 188.00 | 188.00 | 188.00 | 115,500 |
| 2023-09-07 | 202.00 | 202.00 | 185.00 | 199.00 | 199.00 | 319,400 |
| 2023-09-06 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 6,500 |
| 2023-09-05 | 202.00 | 216.00 | 193.00 | 200.00 | 200.00 | 102,100 |
| 2023-09-04 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 5,700 |
| 2023-09-01 | 198.00 | 199.00 | 191.00 | 197.00 | 197.00 | 140,400 |
| 2023-08-31 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 65,600 |
| 2023-08-30 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 24,100 |
| 2023-08-29 | 191.00 | 198.00 | 190.00 | 197.00 | 197.00 | 294,600 |
| 2023-08-28 | 197.00 | 202.00 | 191.00 | 191.00 | 191.00 | 309,900 |
| 2023-08-25 | 214.00 | 220.00 | 199.00 | 199.00 | 199.00 | 523,200 |
| 2023-08-24 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 12,700 |
| 2023-08-23 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 500 |
| 2023-08-22 | 222.00 | 222.00 | 216.00 | 222.00 | 222.00 | 17,500 |
| 2023-08-21 | 222.00 | 224.00 | 216.00 | 222.00 | 222.00 | 11,300 |
| 2023-08-18 | 218.00 | 228.00 | 216.00 | 222.00 | 222.00 | 47,400 |
| 2023-08-16 | 226.00 | 226.00 | 216.00 | 222.00 | 222.00 | 60,400 |
| 2023-08-15 | 220.00 | 226.00 | 218.00 | 218.00 | 218.00 | 76,300 |
| 2023-08-14 | 230.00 | 236.00 | 218.00 | 228.00 | 228.00 | 219,000 |
| 2023-08-11 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | 74,200 |
| 2023-08-10 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | 162,100 |
| 2023-08-09 | 226.00 | 236.00 | 218.00 | 234.00 | 234.00 | 157,800 |
| 2023-08-08 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 9,200 |
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.