PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 268.00 | 272.00 | 256.00 | 268.00 | 268.00 | 601,300 |
| 2022-11-02 | 274.00 | 274.00 | 268.00 | 268.00 | 268.00 | 249,300 |
| 2022-11-01 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 81,800 |
| 2022-10-31 | 274.00 | 278.00 | 272.00 | 272.00 | 272.00 | 432,400 |
| 2022-10-28 | 272.00 | 274.00 | 262.00 | 270.00 | 270.00 | 374,600 |
| 2022-10-27 | 270.00 | 280.00 | 266.00 | 270.00 | 270.00 | 703,900 |
| 2022-10-26 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 457,600 |
| 2022-10-25 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 53,300 |
| 2022-10-24 | 268.00 | 272.00 | 254.00 | 272.00 | 272.00 | 1,156,400 |
| 2022-10-21 | 266.00 | 272.00 | 264.00 | 268.00 | 268.00 | 51,600 |
| 2022-10-20 | 268.00 | 278.00 | 266.00 | 266.00 | 266.00 | 250,200 |
| 2022-10-19 | 266.00 | 270.00 | 260.00 | 268.00 | 268.00 | 32,000 |
| 2022-10-18 | 266.00 | 270.00 | 258.00 | 266.00 | 266.00 | 491,800 |
| 2022-10-17 | 260.00 | 280.00 | 260.00 | 266.00 | 266.00 | 744,000 |
| 2022-10-14 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 448,500 |
| 2022-10-13 | 258.00 | 280.00 | 258.00 | 260.00 | 260.00 | 66,200 |
| 2022-10-12 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 86,900 |
| 2022-10-11 | 262.00 | 264.00 | 252.00 | 260.00 | 260.00 | 77,900 |
| 2022-10-10 | 250.00 | 264.00 | 250.00 | 258.00 | 258.00 | 133,800 |
| 2022-10-07 | 262.00 | 264.00 | 250.00 | 258.00 | 258.00 | 86,900 |
| 2022-10-06 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 132,600 |
| 2022-10-05 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | 101,900 |
| 2022-10-04 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 88,300 |
| 2022-10-03 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 140,600 |
| 2022-09-30 | 262.00 | 282.00 | 244.00 | 262.00 | 262.00 | 1,200,400 |
| 2022-09-29 | 274.00 | 274.00 | 260.00 | 262.00 | 262.00 | 300,900 |
| 2022-09-28 | 280.00 | 282.00 | 272.00 | 276.00 | 276.00 | 32,900 |
| 2022-09-27 | 280.00 | 280.00 | 262.00 | 280.00 | 280.00 | 653,300 |
| 2022-09-26 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 754,400 |
| 2022-09-23 | 282.00 | 286.00 | 272.00 | 282.00 | 282.00 | 1,039,800 |
| 2022-09-22 | 278.00 | 286.00 | 274.00 | 282.00 | 282.00 | 1,055,300 |
| 2022-09-21 | 272.00 | 284.00 | 272.00 | 278.00 | 278.00 | 1,128,100 |
| 2022-09-20 | 278.00 | 290.00 | 270.00 | 272.00 | 272.00 | 933,000 |
| 2022-09-19 | 260.00 | 298.00 | 260.00 | 276.00 | 276.00 | 5,150,100 |
| 2022-09-16 | 256.00 | 262.00 | 254.00 | 260.00 | 260.00 | 1,914,900 |
| 2022-09-15 | 246.00 | 256.00 | 242.00 | 256.00 | 256.00 | 1,885,000 |
| 2022-09-14 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 113,100 |
| 2022-09-13 | 250.00 | 252.00 | 246.00 | 252.00 | 252.00 | 89,900 |
| 2022-09-12 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 737,000 |
| 2022-09-09 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 320,100 |
| 2022-09-08 | 258.00 | 258.00 | 244.00 | 250.00 | 250.00 | 1,004,900 |
| 2022-09-07 | 250.00 | 254.00 | 242.00 | 254.00 | 254.00 | 841,700 |
| 2022-09-06 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 532,700 |
| 2022-09-05 | 246.00 | 262.00 | 246.00 | 250.00 | 250.00 | 1,743,500 |
| 2022-09-02 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 250,200 |
| 2022-09-01 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 555,200 |
| 2022-08-31 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 919,300 |
| 2022-08-30 | 250.00 | 252.00 | 240.00 | 248.00 | 248.00 | 1,034,100 |
| 2022-08-29 | 240.00 | 254.00 | 228.00 | 250.00 | 250.00 | 1,877,000 |
| 2022-08-26 | 238.00 | 248.00 | 238.00 | 240.00 | 240.00 | 1,111,800 |
| 2022-08-25 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 857,700 |
| 2022-08-24 | 246.00 | 246.00 | 234.00 | 238.00 | 238.00 | 2,666,700 |
| 2022-08-23 | 228.00 | 238.00 | 228.00 | 238.00 | 238.00 | 912,300 |
| 2022-08-22 | 236.00 | 242.00 | 226.00 | 234.00 | 234.00 | 267,700 |
| 2022-08-19 | 240.00 | 244.00 | 224.00 | 234.00 | 234.00 | 902,200 |
| 2022-08-18 | 240.00 | 242.00 | 228.00 | 238.00 | 238.00 | 405,700 |
| 2022-08-16 | 236.00 | 250.00 | 224.00 | 240.00 | 240.00 | 1,020,000 |
| 2022-08-15 | 238.00 | 240.00 | 222.00 | 236.00 | 236.00 | 1,282,600 |
| 2022-08-12 | 240.00 | 246.00 | 228.00 | 238.00 | 238.00 | 2,391,600 |
| 2022-08-11 | 228.00 | 246.00 | 222.00 | 244.00 | 244.00 | 2,807,900 |
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.