PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 33,100 |
| 2023-08-04 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 8,700 |
| 2023-08-03 | 222.00 | 230.00 | 216.00 | 228.00 | 228.00 | 194,000 |
| 2023-08-02 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 60,400 |
| 2023-08-01 | 220.00 | 234.00 | 218.00 | 222.00 | 222.00 | 266,500 |
| 2023-07-31 | 218.00 | 240.00 | 216.00 | 224.00 | 224.00 | 206,900 |
| 2023-07-28 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 19,200 |
| 2023-07-27 | 226.00 | 228.00 | 202.00 | 212.00 | 212.00 | 225,900 |
| 2023-07-26 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 48,000 |
| 2023-07-25 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 30,600 |
| 2023-07-24 | 224.00 | 234.00 | 224.00 | 226.00 | 226.00 | 63,600 |
| 2023-07-21 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 16,600 |
| 2023-07-20 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 52,500 |
| 2023-07-18 | 226.00 | 238.00 | 220.00 | 222.00 | 222.00 | 254,900 |
| 2023-07-17 | 236.00 | 238.00 | 224.00 | 226.00 | 226.00 | 174,100 |
| 2023-07-14 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 13,400 |
| 2023-07-13 | 236.00 | 236.00 | 226.00 | 236.00 | 236.00 | 54,900 |
| 2023-07-12 | 234.00 | 242.00 | 230.00 | 230.00 | 230.00 | 115,100 |
| 2023-07-11 | 230.00 | 236.00 | 230.00 | 234.00 | 234.00 | 4,200 |
| 2023-07-10 | 232.00 | 244.00 | 230.00 | 236.00 | 236.00 | 10,600 |
| 2023-07-07 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 48,000 |
| 2023-07-06 | 232.00 | 250.00 | 232.00 | 238.00 | 238.00 | 58,300 |
| 2023-07-05 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 15,400 |
| 2023-07-04 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 20,700 |
| 2023-07-03 | 234.00 | 254.00 | 230.00 | 236.00 | 236.00 | 92,900 |
| 2023-06-27 | 232.00 | 250.00 | 230.00 | 234.00 | 234.00 | 6,400 |
| 2023-06-26 | 236.00 | 260.00 | 232.00 | 232.00 | 232.00 | 1,039,300 |
| 2023-06-23 | 232.00 | 238.00 | 228.00 | 234.00 | 234.00 | 21,500 |
| 2023-06-22 | 228.00 | 242.00 | 228.00 | 234.00 | 234.00 | 16,600 |
| 2023-06-21 | 240.00 | 244.00 | 228.00 | 230.00 | 230.00 | 18,100 |
| 2023-06-20 | 238.00 | 240.00 | 228.00 | 228.00 | 228.00 | 17,000 |
| 2023-06-19 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | 3,600 |
| 2023-06-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4,600 |
| 2023-06-15 | 234.00 | 240.00 | 226.00 | 236.00 | 236.00 | 6,500 |
| 2023-06-14 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 1,800 |
| 2023-06-13 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 22,700 |
| 2023-06-12 | 234.00 | 246.00 | 230.00 | 232.00 | 232.00 | 101,800 |
| 2023-06-09 | 220.00 | 238.00 | 220.00 | 234.00 | 234.00 | 36,000 |
| 2023-06-08 | 220.00 | 244.00 | 220.00 | 238.00 | 238.00 | 51,700 |
| 2023-06-07 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | 33,000 |
| 2023-06-06 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 800 |
| 2023-06-05 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 33,000 |
| 2023-05-31 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 15,100 |
| 2023-05-30 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 204,100 |
| 2023-05-29 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 2,200 |
| 2023-05-26 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 15,000 |
| 2023-05-25 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 26,400 |
| 2023-05-24 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 20,800 |
| 2023-05-23 | 232.00 | 248.00 | 232.00 | 234.00 | 234.00 | 12,700 |
| 2023-05-22 | 236.00 | 246.00 | 236.00 | 238.00 | 238.00 | 19,900 |
| 2023-05-19 | 232.00 | 254.00 | 230.00 | 240.00 | 240.00 | 221,000 |
| 2023-05-17 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 800 |
| 2023-05-16 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 21,900 |
| 2023-05-15 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | 5,300 |
| 2023-05-12 | 238.00 | 244.00 | 234.00 | 244.00 | 244.00 | 11,800 |
| 2023-05-11 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 17,600 |
| 2023-05-10 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 3,200 |
| 2023-05-09 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 9,700 |
| 2023-05-08 | 232.00 | 252.00 | 232.00 | 236.00 | 236.00 | 159,100 |
| 2023-05-05 | 248.00 | 252.00 | 232.00 | 232.00 | 232.00 | 69,300 |
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.