PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 111.00 | 119.00 | 110.00 | 112.00 | 112.00 | 826,403,300 |
| 2026-07-27 | 112.00 | 117.00 | 106.00 | 110.00 | 110.00 | 1,152,610,700 |
| 2026-07-24 | 139.00 | 142.00 | 120.00 | 120.00 | 120.00 | 1,799,840,600 |
| 2026-07-23 | 135.00 | 155.00 | 134.00 | 141.00 | 141.00 | 1,623,508,600 |
| 2026-07-22 | 141.00 | 142.00 | 131.00 | 135.00 | 135.00 | 730,666,000 |
| 2026-07-21 | 129.00 | 145.00 | 125.00 | 144.00 | 144.00 | 1,391,916,200 |
| 2026-07-20 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 327,570,200 |
| 2026-07-17 | 132.00 | 136.00 | 128.00 | 131.00 | 131.00 | 273,326,600 |
| 2026-07-16 | 128.00 | 138.00 | 125.00 | 133.00 | 133.00 | 677,402,000 |
| 2026-07-15 | 138.00 | 140.00 | 129.00 | 129.00 | 129.00 | 426,768,500 |
| 2026-07-14 | 155.00 | 156.00 | 137.00 | 143.00 | 143.00 | 444,391,600 |
| 2026-07-13 | 168.00 | 171.00 | 149.00 | 155.00 | 155.00 | 305,440,700 |
| 2026-07-10 | 172.00 | 185.00 | 165.00 | 167.00 | 167.00 | 272,885,100 |
| 2026-07-09 | 212.00 | 216.00 | 166.00 | 173.00 | 173.00 | 1,183,997,400 |
| 2026-07-08 | 162.94 | 177.86 | 154.91 | 159.50 | 159.50 | 541,218,766 |
| 2026-07-07 | 192.78 | 205.40 | 160.65 | 164.09 | 164.09 | 823,620,752 |
| 2026-07-06 | 179.01 | 196.22 | 170.97 | 188.19 | 188.19 | 800,257,248 |
| 2026-07-03 | 153.76 | 166.38 | 139.99 | 166.38 | 166.38 | 652,808,663 |
| 2026-07-02 | 232.00 | 232.00 | 204.00 | 232.00 | 232.00 | 169,258,800 |
| 2026-07-01 | 128.00 | 172.00 | 116.00 | 172.00 | 172.00 | 176,574,100 |
| 2026-06-30 | 145.00 | 145.00 | 124.00 | 128.00 | 128.00 | 92,447,600 |
| 2026-06-29 | 173.00 | 176.00 | 145.00 | 145.00 | 145.00 | 50,118,600 |
| 2026-06-26 | 188.00 | 188.00 | 167.00 | 170.00 | 170.00 | 15,758,100 |
| 2026-06-25 | 184.00 | 189.00 | 180.00 | 187.00 | 187.00 | 9,316,300 |
| 2026-06-24 | 193.00 | 212.00 | 175.00 | 179.00 | 179.00 | 48,968,700 |
| 2026-06-23 | 185.00 | 197.00 | 183.00 | 189.00 | 189.00 | 11,156,900 |
| 2026-06-22 | 190.00 | 210.00 | 181.00 | 184.00 | 184.00 | 36,289,000 |
| 2026-06-19 | 194.00 | 197.00 | 186.00 | 189.00 | 189.00 | 8,146,400 |
| 2026-06-18 | 197.00 | 200.00 | 187.00 | 192.00 | 192.00 | 10,043,200 |
| 2026-06-17 | 200.00 | 210.00 | 192.00 | 202.00 | 202.00 | 16,547,900 |
| 2026-06-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-06-15 | 200.00 | 210.00 | 196.00 | 199.00 | 199.00 | 25,055,900 |
| 2026-06-12 | 176.00 | 218.00 | 168.00 | 194.00 | 194.00 | 42,029,600 |
| 2026-06-11 | 192.00 | 193.00 | 170.00 | 180.00 | 180.00 | 14,573,500 |
| 2026-06-10 | 180.00 | 202.00 | 175.00 | 190.00 | 190.00 | 32,620,400 |
| 2026-06-09 | 162.00 | 185.00 | 147.00 | 180.00 | 180.00 | 18,728,900 |
| 2026-06-08 | 159.00 | 169.00 | 145.00 | 158.00 | 158.00 | 30,521,400 |
| 2026-06-05 | 188.00 | 192.00 | 167.00 | 170.00 | 170.00 | 15,483,000 |
| 2026-06-04 | 200.00 | 202.00 | 176.00 | 187.00 | 187.00 | 43,645,600 |
| 2026-06-03 | 242.00 | 246.00 | 206.00 | 206.00 | 206.00 | 36,229,300 |
| 2026-06-02 | 248.00 | 256.00 | 236.00 | 242.00 | 242.00 | 11,072,800 |
| 2026-06-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-05-29 | 236.00 | 266.00 | 236.00 | 248.00 | 248.00 | 21,515,500 |
| 2026-05-28 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-05-27 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-05-26 | 246.00 | 256.00 | 234.00 | 236.00 | 236.00 | 13,047,100 |
| 2026-05-25 | 252.00 | 274.00 | 232.00 | 252.00 | 252.00 | 15,888,600 |
| 2026-05-22 | 224.00 | 256.00 | 210.00 | 252.00 | 252.00 | 27,793,100 |
| 2026-05-21 | 274.00 | 274.00 | 222.00 | 226.00 | 226.00 | 41,753,600 |
| 2026-05-20 | 250.00 | 276.00 | 228.00 | 256.00 | 256.00 | 56,277,800 |
| 2026-05-19 | 306.00 | 308.00 | 264.00 | 264.00 | 264.00 | 95,992,400 |
| 2026-05-18 | 336.00 | 336.00 | 300.00 | 310.00 | 310.00 | 60,670,000 |
| 2026-05-15 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-05-14 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-05-13 | 334.00 | 352.00 | 328.00 | 336.00 | 336.00 | 19,069,000 |
| 2026-05-12 | 348.00 | 356.00 | 306.00 | 334.00 | 334.00 | 46,870,800 |
| 2026-05-11 | 334.00 | 364.00 | 334.00 | 342.00 | 342.00 | 28,354,000 |
| 2026-05-08 | 380.00 | 384.00 | 338.00 | 338.00 | 338.00 | 86,372,100 |
| 2026-05-07 | 372.00 | 402.00 | 360.00 | 372.00 | 372.00 | 215,101,800 |
| 2026-05-06 | 324.00 | 396.00 | 324.00 | 366.00 | 366.00 | 303,138,400 |
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.