PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 310.00 | 326.00 | 306.00 | 318.00 | 318.00 | 33,288,600 |
| 2026-05-04 | 322.00 | 336.00 | 310.00 | 312.00 | 312.00 | 28,562,800 |
| 2026-05-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-04-30 | 342.00 | 344.00 | 300.00 | 320.00 | 320.00 | 76,260,100 |
| 2026-04-29 | 346.00 | 362.00 | 332.00 | 336.00 | 336.00 | 53,182,000 |
| 2026-04-28 | 370.00 | 376.00 | 340.00 | 346.00 | 346.00 | 60,504,000 |
| 2026-04-27 | 370.00 | 394.00 | 346.00 | 368.00 | 368.00 | 89,150,400 |
| 2026-04-24 | 400.00 | 416.00 | 378.00 | 378.00 | 378.00 | 261,601,100 |
| 2026-04-23 | 530.00 | 570.00 | 442.00 | 444.00 | 444.00 | 384,101,900 |
| 2026-04-22 | 434.00 | 520.00 | 422.00 | 520.00 | 520.00 | 307,294,500 |
| 2026-04-21 | 440.00 | 440.00 | 412.00 | 418.00 | 418.00 | 39,407,700 |
| 2026-04-20 | 410.00 | 436.00 | 402.00 | 420.00 | 420.00 | 37,594,800 |
| 2026-04-17 | 436.00 | 458.00 | 410.00 | 410.00 | 410.00 | 54,512,500 |
| 2026-04-16 | 430.00 | 442.00 | 422.00 | 434.00 | 434.00 | 30,434,800 |
| 2026-04-15 | 450.00 | 460.00 | 418.00 | 428.00 | 428.00 | 100,925,900 |
| 2026-04-14 | 414.00 | 456.00 | 400.00 | 450.00 | 450.00 | 217,611,800 |
| 2026-04-13 | 332.00 | 400.00 | 332.00 | 394.00 | 394.00 | 81,318,900 |
| 2026-04-10 | 344.00 | 356.00 | 332.00 | 332.00 | 332.00 | 23,224,800 |
| 2026-04-09 | 322.00 | 374.00 | 312.00 | 338.00 | 338.00 | 148,093,000 |
| 2026-04-08 | 310.00 | 340.00 | 310.00 | 318.00 | 318.00 | 11,205,100 |
| 2026-04-07 | 316.00 | 324.00 | 300.00 | 302.00 | 302.00 | 5,043,100 |
| 2026-04-06 | 300.00 | 330.00 | 292.00 | 314.00 | 314.00 | 11,176,200 |
| 2026-04-02 | 400.00 | 400.00 | 314.00 | 314.00 | 314.00 | 80,191,500 |
| 2026-04-01 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 12,542,200 |
| 2026-03-31 | 370.00 | 370.00 | 326.00 | 326.00 | 326.00 | 5,089,100 |
| 2026-03-30 | 322.00 | 350.00 | 322.00 | 350.00 | 350.00 | 5,869,300 |
| 2026-03-27 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 6,781,700 |
| 2026-03-26 | 346.00 | 346.00 | 330.00 | 338.00 | 338.00 | 6,279,100 |
| 2026-03-25 | 324.00 | 330.00 | 324.00 | 326.00 | 326.00 | 4,364,000 |
| 2026-03-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2,675,800 |
| 2026-03-16 | 290.00 | 300.00 | 290.00 | 294.00 | 294.00 | 2,166,600 |
| 2026-03-13 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 13,485,500 |
| 2026-03-12 | 382.00 | 382.00 | 320.00 | 340.00 | 340.00 | 41,922,100 |
| 2026-03-11 | 324.00 | 348.00 | 302.00 | 348.00 | 348.00 | 13,732,500 |
| 2026-03-10 | 320.00 | 320.00 | 288.00 | 318.00 | 318.00 | 3,989,100 |
| 2026-03-09 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 4,956,400 |
| 2026-03-06 | 336.00 | 336.00 | 320.00 | 330.00 | 330.00 | 5,102,200 |
| 2026-03-05 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 4,637,700 |
| 2026-03-04 | 322.00 | 322.00 | 306.00 | 306.00 | 306.00 | 5,763,700 |
| 2026-03-03 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | 12,410,800 |
| 2026-03-02 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 29,164,600 |
| 2026-02-27 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 15,450,800 |
| 2026-02-26 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 9,361,400 |
| 2026-02-25 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 5,065,100 |
| 2026-02-24 | 288.00 | 314.00 | 288.00 | 294.00 | 294.00 | 4,905,800 |
| 2026-02-23 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 2,990,000 |
| 2026-02-20 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 2,080,600 |
| 2026-02-19 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 4,071,000 |
| 2026-02-18 | 344.00 | 344.00 | 316.00 | 316.00 | 316.00 | 5,117,500 |
| 2026-02-13 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 8,069,700 |
| 2026-02-12 | 332.00 | 340.00 | 290.00 | 290.00 | 290.00 | 8,573,800 |
| 2026-02-11 | 300.00 | 322.00 | 300.00 | 322.00 | 322.00 | 9,711,100 |
| 2026-02-10 | 270.00 | 294.00 | 270.00 | 294.00 | 294.00 | 10,623,300 |
| 2026-02-09 | 220.00 | 268.00 | 220.00 | 268.00 | 268.00 | 24,758,800 |
| 2026-02-06 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 9,277,000 |
| 2026-02-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 18,716,800 |
| 2026-02-04 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 10,682,200 |
| 2026-02-03 | 268.00 | 300.00 | 268.00 | 296.00 | 296.00 | 20,356,800 |
| 2026-02-02 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 8,393,700 |
| 2026-01-30 | 354.00 | 356.00 | 328.00 | 328.00 | 328.00 | 12,166,000 |
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.