PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 18,420,000 |
| 2022-02-07 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 6,172,500 |
| 2022-02-04 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | 16,683,400 |
| 2022-02-03 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 8,388,100 |
| 2022-02-02 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 12,528,700 |
| 2022-01-31 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 31,502,500 |
| 2022-01-28 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 35,282,900 |
| 2022-01-27 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 8,486,500 |
| 2022-01-26 | 314.00 | 318.00 | 312.00 | 314.00 | 314.00 | 29,837,400 |
| 2022-01-25 | 308.00 | 316.00 | 304.00 | 314.00 | 314.00 | 33,473,700 |
| 2022-01-24 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 10,335,600 |
| 2022-01-21 | 318.00 | 318.00 | 302.00 | 304.00 | 304.00 | 60,349,400 |
| 2022-01-20 | 298.00 | 306.00 | 296.00 | 306.00 | 306.00 | 26,355,900 |
| 2022-01-19 | 290.00 | 300.00 | 290.00 | 296.00 | 296.00 | 9,570,100 |
| 2022-01-18 | 294.00 | 296.00 | 290.00 | 290.00 | 290.00 | 4,536,100 |
| 2022-01-17 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 2,242,800 |
| 2022-01-14 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 7,861,600 |
| 2022-01-13 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | 5,384,500 |
| 2022-01-12 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 7,169,200 |
| 2022-01-11 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | 2,303,700 |
| 2022-01-10 | 290.00 | 296.00 | 288.00 | 292.00 | 292.00 | 9,750,800 |
| 2022-01-07 | 292.00 | 296.00 | 290.00 | 290.00 | 290.00 | 6,395,000 |
| 2022-01-06 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | 11,552,500 |
| 2022-01-05 | 294.00 | 296.00 | 290.00 | 290.00 | 290.00 | 4,858,800 |
| 2022-01-04 | 288.00 | 294.00 | 286.00 | 292.00 | 292.00 | 8,989,000 |
| 2022-01-03 | 286.00 | 292.00 | 286.00 | 288.00 | 288.00 | 8,381,400 |
| 2021-12-30 | 290.00 | 300.00 | 288.00 | 288.00 | 288.00 | 10,870,200 |
| 2021-12-29 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 10,359,900 |
| 2021-12-28 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 10,814,100 |
| 2021-12-27 | 294.00 | 304.00 | 290.00 | 294.00 | 294.00 | 13,661,800 |
| 2021-12-24 | 302.00 | 302.00 | 286.00 | 288.00 | 288.00 | 10,965,300 |
| 2021-12-23 | 292.00 | 300.00 | 280.00 | 296.00 | 296.00 | 16,543,500 |
| 2021-12-22 | 300.00 | 304.00 | 278.00 | 292.00 | 292.00 | 36,476,700 |
| 2021-12-21 | 308.00 | 316.00 | 288.00 | 288.00 | 288.00 | 62,897,100 |
| 2021-12-20 | 284.00 | 322.00 | 280.00 | 308.00 | 308.00 | 100,310,000 |
| 2021-12-17 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 13,353,200 |
| 2021-12-16 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | 6,730,000 |
| 2021-12-15 | 290.00 | 294.00 | 280.00 | 280.00 | 280.00 | 9,690,900 |
| 2021-12-14 | 290.00 | 298.00 | 280.00 | 290.00 | 290.00 | 16,800,500 |
| 2021-12-13 | 274.00 | 296.00 | 274.00 | 290.00 | 290.00 | 16,893,300 |
| 2021-12-10 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 3,247,600 |
| 2021-12-09 | 282.00 | 284.00 | 272.00 | 276.00 | 276.00 | 9,082,000 |
| 2021-12-08 | 272.00 | 284.00 | 270.00 | 282.00 | 282.00 | 10,682,900 |
| 2021-12-07 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 7,750,000 |
| 2021-12-06 | 280.00 | 288.00 | 274.00 | 280.00 | 280.00 | 5,428,700 |
| 2021-12-03 | 282.00 | 290.00 | 276.00 | 278.00 | 278.00 | 12,385,500 |
| 2021-12-02 | 270.00 | 286.00 | 270.00 | 280.00 | 280.00 | 17,681,000 |
| 2021-12-01 | 250.00 | 270.00 | 250.00 | 268.00 | 268.00 | 20,000,400 |
| 2021-11-30 | 250.00 | 256.00 | 242.00 | 248.00 | 248.00 | 7,055,000 |
| 2021-11-29 | 246.00 | 256.00 | 240.00 | 250.00 | 250.00 | 11,446,900 |
| 2021-11-26 | 254.00 | 266.00 | 244.00 | 244.00 | 244.00 | 25,586,600 |
| 2021-11-25 | 260.00 | 270.00 | 252.00 | 256.00 | 256.00 | 4,059,800 |
| 2021-11-24 | 272.00 | 282.00 | 258.00 | 262.00 | 262.00 | 5,761,300 |
| 2021-11-23 | 278.00 | 280.00 | 264.00 | 272.00 | 272.00 | 8,099,500 |
| 2021-11-22 | 300.00 | 302.00 | 274.00 | 280.00 | 280.00 | 20,741,500 |
| 2021-11-19 | 282.00 | 296.00 | 280.00 | 294.00 | 294.00 | 31,834,900 |
| 2021-11-18 | 284.00 | 308.00 | 278.00 | 280.00 | 280.00 | 84,222,400 |
| 2021-11-17 | 252.00 | 294.00 | 252.00 | 280.00 | 280.00 | 93,766,400 |
| 2021-11-16 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 31,768,400 |
| 2021-11-15 | 242.00 | 246.00 | 232.00 | 240.00 | 240.00 | 4,393,000 |
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.