PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 68,500 |
| 2023-01-26 | 232.00 | 246.00 | 226.00 | 230.00 | 230.00 | 306,100 |
| 2023-01-25 | 228.00 | 250.00 | 226.00 | 228.00 | 228.00 | 248,200 |
| 2023-01-24 | 216.00 | 244.00 | 216.00 | 228.00 | 228.00 | 1,028,700 |
| 2023-01-20 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 93,900 |
| 2023-01-19 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 69,500 |
| 2023-01-18 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | 75,400 |
| 2023-01-17 | 202.00 | 232.00 | 202.00 | 210.00 | 210.00 | 254,000 |
| 2023-01-16 | 214.00 | 216.00 | 200.00 | 208.00 | 208.00 | 103,300 |
| 2023-01-13 | 214.00 | 230.00 | 214.00 | 214.00 | 214.00 | 507,900 |
| 2023-01-12 | 232.00 | 266.00 | 228.00 | 228.00 | 228.00 | 568,700 |
| 2023-01-11 | 262.00 | 262.00 | 244.00 | 244.00 | 244.00 | 83,100 |
| 2023-01-10 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 35,100 |
| 2023-01-09 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 13,500 |
| 2023-01-06 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 40,700 |
| 2023-01-05 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 113,700 |
| 2023-01-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,400 |
| 2023-01-03 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 22,600 |
| 2023-01-02 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 87,600 |
| 2022-12-30 | 262.00 | 278.00 | 262.00 | 268.00 | 268.00 | 188,000 |
| 2022-12-29 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | 44,000 |
| 2022-12-28 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 44,100 |
| 2022-12-27 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 40,900 |
| 2022-12-26 | 264.00 | 274.00 | 262.00 | 262.00 | 262.00 | 267,900 |
| 2022-12-23 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 16,100 |
| 2022-12-22 | 278.00 | 278.00 | 262.00 | 270.00 | 270.00 | 60,200 |
| 2022-12-21 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 98,900 |
| 2022-12-20 | 262.00 | 270.00 | 262.00 | 264.00 | 264.00 | 126,800 |
| 2022-12-19 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 31,000 |
| 2022-12-16 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 118,800 |
| 2022-12-15 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 563,300 |
| 2022-12-14 | 266.00 | 268.00 | 262.00 | 268.00 | 268.00 | 38,600 |
| 2022-12-13 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 432,300 |
| 2022-12-12 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 14,400 |
| 2022-12-09 | 262.00 | 270.00 | 262.00 | 268.00 | 268.00 | 337,400 |
| 2022-12-08 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 111,600 |
| 2022-12-07 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 64,400 |
| 2022-12-06 | 270.00 | 282.00 | 260.00 | 270.00 | 270.00 | 436,600 |
| 2022-12-05 | 272.00 | 272.00 | 262.00 | 270.00 | 270.00 | 740,700 |
| 2022-12-02 | 274.00 | 274.00 | 260.00 | 270.00 | 270.00 | 61,400 |
| 2022-12-01 | 264.00 | 274.00 | 262.00 | 272.00 | 272.00 | 159,500 |
| 2022-11-30 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 108,500 |
| 2022-11-29 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 52,400 |
| 2022-11-28 | 258.00 | 274.00 | 258.00 | 264.00 | 264.00 | 127,800 |
| 2022-11-25 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 11,500 |
| 2022-11-24 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 30,600 |
| 2022-11-23 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 123,200 |
| 2022-11-22 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 13,600 |
| 2022-11-21 | 278.00 | 278.00 | 266.00 | 278.00 | 278.00 | 22,700 |
| 2022-11-18 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 36,400 |
| 2022-11-17 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 21,200 |
| 2022-11-16 | 264.00 | 280.00 | 264.00 | 278.00 | 278.00 | 7,100 |
| 2022-11-15 | 276.00 | 278.00 | 262.00 | 274.00 | 274.00 | 59,300 |
| 2022-11-14 | 270.00 | 276.00 | 266.00 | 266.00 | 266.00 | 64,900 |
| 2022-11-11 | 266.00 | 282.00 | 266.00 | 270.00 | 270.00 | 230,600 |
| 2022-11-10 | 280.00 | 284.00 | 266.00 | 266.00 | 266.00 | 195,700 |
| 2022-11-09 | 270.00 | 282.00 | 266.00 | 278.00 | 278.00 | 282,000 |
| 2022-11-08 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 46,800 |
| 2022-11-07 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 550,600 |
| 2022-11-04 | 268.00 | 294.00 | 264.00 | 266.00 | 266.00 | 874,300 |
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.