PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 13,600 |
| 2023-05-03 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 6,900 |
| 2023-05-02 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 15,100 |
| 2023-04-28 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 2,600 |
| 2023-04-27 | 244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 6,400 |
| 2023-04-26 | 244.00 | 254.00 | 240.00 | 244.00 | 244.00 | 13,900 |
| 2023-04-18 | 240.00 | 242.00 | 232.00 | 242.00 | 242.00 | 63,800 |
| 2023-04-17 | 252.00 | 252.00 | 234.00 | 240.00 | 240.00 | 6,400 |
| 2023-04-14 | 258.00 | 258.00 | 242.00 | 248.00 | 248.00 | 13,700 |
| 2023-04-13 | 248.00 | 250.00 | 234.00 | 246.00 | 246.00 | 141,500 |
| 2023-04-12 | 236.00 | 256.00 | 236.00 | 250.00 | 250.00 | 102,400 |
| 2023-04-11 | 250.00 | 256.00 | 236.00 | 246.00 | 246.00 | 13,000 |
| 2023-04-10 | 248.00 | 266.00 | 232.00 | 246.00 | 246.00 | 320,200 |
| 2023-04-06 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 34,100 |
| 2023-04-05 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 2,300 |
| 2023-04-04 | 244.00 | 260.00 | 242.00 | 244.00 | 244.00 | 5,800 |
| 2023-04-03 | 244.00 | 258.00 | 242.00 | 248.00 | 248.00 | 54,900 |
| 2023-03-31 | 264.00 | 264.00 | 246.00 | 260.00 | 260.00 | 44,300 |
| 2023-03-30 | 266.00 | 266.00 | 248.00 | 264.00 | 264.00 | 269,900 |
| 2023-03-29 | 222.00 | 270.00 | 218.00 | 266.00 | 266.00 | 743,800 |
| 2023-03-28 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 500 |
| 2023-03-27 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 4,000 |
| 2023-03-24 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 17,800 |
| 2023-03-21 | 226.00 | 238.00 | 216.00 | 226.00 | 226.00 | 88,500 |
| 2023-03-20 | 218.00 | 232.00 | 216.00 | 216.00 | 216.00 | 17,600 |
| 2023-03-17 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,600 |
| 2023-03-16 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 3,800 |
| 2023-03-15 | 218.00 | 240.00 | 214.00 | 226.00 | 226.00 | 93,100 |
| 2023-03-14 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 105,600 |
| 2023-03-13 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 13,900 |
| 2023-03-10 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 4,300 |
| 2023-03-09 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 17,700 |
| 2023-03-08 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 13,100 |
| 2023-03-07 | 222.00 | 234.00 | 218.00 | 228.00 | 228.00 | 65,600 |
| 2023-03-06 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 10,700 |
| 2023-03-03 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 18,400 |
| 2023-03-02 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 21,600 |
| 2023-03-01 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 29,500 |
| 2023-02-28 | 228.00 | 238.00 | 222.00 | 222.00 | 222.00 | 163,200 |
| 2023-02-27 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 65,400 |
| 2023-02-24 | 224.00 | 240.00 | 222.00 | 224.00 | 224.00 | 49,200 |
| 2023-02-23 | 222.00 | 238.00 | 220.00 | 224.00 | 224.00 | 72,800 |
| 2023-02-22 | 220.00 | 248.00 | 220.00 | 222.00 | 222.00 | 260,600 |
| 2023-02-21 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 40,700 |
| 2023-02-20 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 33,200 |
| 2023-02-17 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 12,700 |
| 2023-02-16 | 230.00 | 246.00 | 218.00 | 234.00 | 234.00 | 181,500 |
| 2023-02-15 | 232.00 | 234.00 | 226.00 | 230.00 | 230.00 | 27,200 |
| 2023-02-14 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | 36,200 |
| 2023-02-13 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 56,200 |
| 2023-02-10 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 7,400 |
| 2023-02-09 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 7,400 |
| 2023-02-08 | 238.00 | 248.00 | 234.00 | 234.00 | 234.00 | 113,800 |
| 2023-02-07 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 16,900 |
| 2023-02-06 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 9,800 |
| 2023-02-03 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 29,900 |
| 2023-02-02 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 12,100 |
| 2023-02-01 | 236.00 | 236.00 | 226.00 | 228.00 | 228.00 | 140,900 |
| 2023-01-31 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 167,100 |
| 2023-01-30 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 77,400 |
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.