PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 324.00 | 330.00 | 324.00 | 324.00 | 324.00 | 23,190,900 |
| 2026-01-28 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 4,689,000 |
| 2026-01-27 | 398.00 | 398.00 | 388.00 | 396.00 | 396.00 | 9,230,000 |
| 2026-01-26 | 420.00 | 420.00 | 388.00 | 388.00 | 388.00 | 10,719,500 |
| 2026-01-23 | 400.00 | 440.00 | 400.00 | 420.00 | 420.00 | 23,656,500 |
| 2026-01-22 | 442.00 | 442.00 | 410.00 | 410.00 | 410.00 | 22,045,700 |
| 2026-01-21 | 474.00 | 474.00 | 428.00 | 450.00 | 450.00 | 29,201,800 |
| 2026-01-20 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 60,405,800 |
| 2026-01-19 | 430.00 | 432.00 | 420.00 | 432.00 | 432.00 | 100,608,200 |
| 2026-01-16 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-01-15 | 430.00 | 430.00 | 392.00 | 394.00 | 394.00 | 43,040,100 |
| 2026-01-14 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 37,038,600 |
| 2026-01-13 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 15,868,800 |
| 2026-01-12 | 356.00 | 372.00 | 332.00 | 342.00 | 342.00 | 36,310,600 |
| 2026-01-09 | 368.00 | 374.00 | 356.00 | 356.00 | 356.00 | 14,788,700 |
| 2026-01-08 | 370.00 | 380.00 | 362.00 | 364.00 | 364.00 | 22,684,700 |
| 2026-01-07 | 380.00 | 396.00 | 376.00 | 376.00 | 376.00 | 40,414,200 |
| 2026-01-06 | 398.00 | 398.00 | 380.00 | 388.00 | 388.00 | 37,092,800 |
| 2026-01-05 | 390.00 | 414.00 | 366.00 | 392.00 | 392.00 | 167,212,100 |
| 2026-01-02 | 336.00 | 380.00 | 330.00 | 374.00 | 374.00 | 49,712,500 |
| 2026-01-01 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2025-12-31 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2025-12-30 | 340.00 | 344.00 | 332.00 | 336.00 | 336.00 | 14,444,800 |
| 2025-12-29 | 318.00 | 346.00 | 310.00 | 340.00 | 340.00 | 26,514,700 |
| 2025-12-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-25 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2025-12-24 | 336.00 | 338.00 | 316.00 | 316.00 | 316.00 | 13,819,700 |
| 2025-12-23 | 316.00 | 332.00 | 316.00 | 330.00 | 330.00 | 15,176,300 |
| 2025-12-22 | 328.00 | 332.00 | 316.00 | 320.00 | 320.00 | 19,543,600 |
| 2025-12-19 | 336.00 | 340.00 | 312.00 | 316.00 | 316.00 | 27,770,700 |
| 2025-12-18 | 342.00 | 346.00 | 330.00 | 332.00 | 332.00 | 15,913,900 |
| 2025-12-17 | 340.00 | 348.00 | 334.00 | 340.00 | 340.00 | 23,239,700 |
| 2025-12-16 | 322.00 | 354.00 | 322.00 | 336.00 | 336.00 | 43,724,400 |
| 2025-12-15 | 352.00 | 354.00 | 320.00 | 322.00 | 322.00 | 88,947,400 |
| 2025-12-12 | 370.00 | 376.00 | 352.00 | 354.00 | 354.00 | 44,473,100 |
| 2025-12-11 | 382.00 | 384.00 | 370.00 | 372.00 | 372.00 | 49,961,400 |
| 2025-12-10 | 386.00 | 408.00 | 372.00 | 382.00 | 382.00 | 106,250,700 |
| 2025-12-09 | 386.00 | 424.00 | 378.00 | 384.00 | 384.00 | 202,519,000 |
| 2025-12-08 | 374.00 | 388.00 | 364.00 | 384.00 | 384.00 | 39,942,900 |
| 2025-12-05 | 390.00 | 390.00 | 372.00 | 374.00 | 374.00 | 23,841,000 |
| 2025-12-04 | 372.00 | 382.00 | 370.00 | 380.00 | 380.00 | 29,124,100 |
| 2025-12-03 | 388.00 | 388.00 | 368.00 | 372.00 | 372.00 | 75,357,400 |
| 2025-12-02 | 396.00 | 398.00 | 374.00 | 388.00 | 388.00 | 57,149,000 |
| 2025-12-01 | 406.00 | 408.00 | 394.00 | 394.00 | 394.00 | 52,801,600 |
| 2025-11-28 | 402.00 | 412.00 | 398.00 | 400.00 | 400.00 | 31,129,300 |
| 2025-11-27 | 404.00 | 424.00 | 396.00 | 400.00 | 400.00 | 122,272,500 |
| 2025-11-26 | 404.00 | 408.00 | 394.00 | 402.00 | 402.00 | 62,650,700 |
| 2025-11-25 | 404.00 | 412.00 | 402.00 | 404.00 | 404.00 | 38,043,200 |
| 2025-11-24 | 406.00 | 418.00 | 402.00 | 404.00 | 404.00 | 60,043,500 |
| 2025-11-21 | 418.00 | 420.00 | 404.00 | 406.00 | 406.00 | 56,700,700 |
| 2025-11-20 | 418.00 | 434.00 | 412.00 | 416.00 | 416.00 | 72,793,400 |
| 2025-11-19 | 424.00 | 424.00 | 414.00 | 416.00 | 416.00 | 33,366,000 |
| 2025-11-18 | 428.00 | 434.00 | 414.00 | 420.00 | 420.00 | 61,195,600 |
| 2025-11-17 | 418.00 | 470.00 | 412.00 | 424.00 | 424.00 | 394,816,800 |
| 2025-11-14 | 414.00 | 440.00 | 408.00 | 418.00 | 418.00 | 131,323,600 |
| 2025-11-13 | 416.00 | 420.00 | 406.00 | 414.00 | 414.00 | 57,182,300 |
| 2025-11-12 | 420.00 | 428.00 | 412.00 | 416.00 | 416.00 | 39,107,200 |
| 2025-11-11 | 434.00 | 436.00 | 412.00 | 418.00 | 418.00 | 113,431,200 |
| 2025-11-10 | 430.00 | 456.00 | 428.00 | 432.00 | 432.00 | 114,603,500 |
| 2025-11-07 | 428.00 | 440.00 | 418.00 | 430.00 | 430.00 | 105,820,000 |
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.