PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 220.00 | 228.00 | 216.00 | 228.00 | 228.00 | 940,900 |
| 2022-08-09 | 228.00 | 230.00 | 214.00 | 218.00 | 218.00 | 1,033,800 |
| 2022-08-08 | 212.00 | 230.00 | 212.00 | 228.00 | 228.00 | 3,367,000 |
| 2022-08-05 | 210.00 | 216.00 | 206.00 | 206.00 | 206.00 | 288,800 |
| 2022-08-04 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 457,000 |
| 2022-08-03 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 227,300 |
| 2022-08-02 | 210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 328,200 |
| 2022-08-01 | 218.00 | 220.00 | 202.00 | 218.00 | 218.00 | 1,327,600 |
| 2022-07-29 | 214.00 | 228.00 | 210.00 | 216.00 | 216.00 | 4,746,900 |
| 2022-07-28 | 197.00 | 218.00 | 195.00 | 214.00 | 214.00 | 2,882,900 |
| 2022-07-27 | 189.00 | 197.00 | 189.00 | 197.00 | 197.00 | 822,200 |
| 2022-07-26 | 191.00 | 197.00 | 182.00 | 189.00 | 189.00 | 1,252,400 |
| 2022-07-25 | 191.00 | 194.00 | 189.00 | 190.00 | 190.00 | 612,300 |
| 2022-07-22 | 182.00 | 192.00 | 179.00 | 191.00 | 191.00 | 996,000 |
| 2022-07-21 | 193.00 | 194.00 | 180.00 | 182.00 | 182.00 | 1,804,700 |
| 2022-07-20 | 173.00 | 210.00 | 173.00 | 192.00 | 192.00 | 13,641,700 |
| 2022-07-19 | 157.00 | 173.00 | 157.00 | 173.00 | 173.00 | 2,417,600 |
| 2022-07-18 | 160.00 | 161.00 | 155.00 | 157.00 | 157.00 | 757,400 |
| 2022-07-15 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 521,000 |
| 2022-07-14 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | 808,400 |
| 2022-07-13 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1,404,800 |
| 2022-07-12 | 158.00 | 166.00 | 155.00 | 162.00 | 162.00 | 1,225,100 |
| 2022-07-11 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | 232,100 |
| 2022-07-08 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 834,900 |
| 2022-07-07 | 157.00 | 161.00 | 155.00 | 159.00 | 159.00 | 695,100 |
| 2022-07-06 | 165.00 | 165.00 | 157.00 | 157.00 | 157.00 | 877,600 |
| 2022-07-05 | 162.00 | 169.00 | 162.00 | 165.00 | 165.00 | 391,600 |
| 2022-07-04 | 171.00 | 171.00 | 161.00 | 162.00 | 162.00 | 584,500 |
| 2022-07-01 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | 603,600 |
| 2022-06-30 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 288,000 |
| 2022-06-29 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 376,900 |
| 2022-06-28 | 178.00 | 181.00 | 178.00 | 179.00 | 179.00 | 371,000 |
| 2022-06-27 | 179.00 | 184.00 | 178.00 | 179.00 | 179.00 | 676,500 |
| 2022-06-24 | 178.00 | 183.00 | 177.00 | 179.00 | 179.00 | 234,900 |
| 2022-06-23 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 799,200 |
| 2022-06-22 | 181.00 | 181.00 | 173.00 | 177.00 | 177.00 | 1,751,300 |
| 2022-06-21 | 185.00 | 190.00 | 176.00 | 181.00 | 181.00 | 2,244,500 |
| 2022-06-20 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | 356,500 |
| 2022-06-17 | 193.00 | 194.00 | 186.00 | 186.00 | 186.00 | 452,600 |
| 2022-06-16 | 193.00 | 197.00 | 192.00 | 194.00 | 194.00 | 622,200 |
| 2022-06-15 | 199.00 | 200.00 | 193.00 | 193.00 | 193.00 | 673,000 |
| 2022-06-14 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 945,200 |
| 2022-06-13 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 1,202,500 |
| 2022-06-10 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 174,900 |
| 2022-06-09 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 561,200 |
| 2022-06-08 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 460,000 |
| 2022-06-07 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 745,600 |
| 2022-06-06 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 472,900 |
| 2022-06-03 | 208.00 | 210.00 | 202.00 | 206.00 | 206.00 | 1,620,600 |
| 2022-06-02 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 492,700 |
| 2022-05-31 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 450,900 |
| 2022-05-30 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1,351,200 |
| 2022-05-27 | 220.00 | 222.00 | 210.00 | 210.00 | 210.00 | 2,410,400 |
| 2022-05-25 | 216.00 | 266.00 | 210.00 | 222.00 | 222.00 | 45,695,300 |
| 2022-05-24 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 68,200 |
| 2022-05-23 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 186,000 |
| 2022-05-20 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 185,700 |
| 2022-05-19 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 115,500 |
| 2022-05-18 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 293,800 |
| 2022-05-17 | 216.00 | 222.00 | 214.00 | 222.00 | 222.00 | 194,400 |
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.