PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 428.00 | 440.00 | 418.00 | 430.00 | 430.00 | 105,820,000 |
| 2025-11-06 | 414.00 | 434.00 | 410.00 | 426.00 | 426.00 | 137,591,800 |
| 2025-11-05 | 398.00 | 418.00 | 394.00 | 410.00 | 410.00 | 81,226,600 |
| 2025-11-04 | 414.00 | 428.00 | 398.00 | 406.00 | 406.00 | 123,832,800 |
| 2025-11-03 | 414.00 | 438.00 | 394.00 | 410.00 | 410.00 | 200,349,200 |
| 2025-10-31 | 440.00 | 454.00 | 404.00 | 410.00 | 410.00 | 174,405,300 |
| 2025-10-30 | 418.00 | 468.00 | 416.00 | 430.00 | 430.00 | 375,957,600 |
| 2025-10-29 | 416.00 | 520.00 | 414.00 | 420.00 | 420.00 | 1,312,773,000 |
| 2025-10-28 | 384.00 | 444.00 | 340.00 | 444.00 | 444.00 | 759,824,000 |
| 2025-10-27 | 400.00 | 440.00 | 332.00 | 356.00 | 356.00 | 298,790,200 |
| 2025-10-24 | 338.00 | 382.00 | 330.00 | 370.00 | 370.00 | 365,113,900 |
| 2025-10-23 | 422.00 | 456.00 | 376.00 | 388.00 | 388.00 | 737,744,500 |
| 2025-10-22 | 350.00 | 382.00 | 330.00 | 382.00 | 382.00 | 572,780,300 |
| 2025-10-21 | 256.00 | 306.00 | 252.00 | 306.00 | 306.00 | 348,767,300 |
| 2025-10-20 | 258.00 | 286.00 | 226.00 | 246.00 | 246.00 | 168,339,900 |
| 2025-10-17 | 262.00 | 298.00 | 262.00 | 262.00 | 262.00 | 198,162,500 |
| 2025-10-16 | 210.00 | 306.00 | 210.00 | 306.00 | 306.00 | 533,616,500 |
| 2025-10-15 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 9,494,800 |
| 2025-10-14 | 340.00 | 348.00 | 288.00 | 288.00 | 288.00 | 45,318,300 |
| 2025-10-13 | 410.00 | 448.00 | 338.00 | 338.00 | 338.00 | 87,259,300 |
| 2025-10-10 | 326.00 | 362.00 | 310.00 | 362.00 | 362.00 | 143,415,300 |
| 2025-10-09 | 288.00 | 290.00 | 254.00 | 290.00 | 290.00 | 58,960,800 |
| 2025-10-08 | 221.43 | 252.80 | 197.44 | 232.50 | 232.50 | 273,009,754 |
| 2025-10-07 | 166.07 | 204.82 | 162.38 | 204.82 | 204.82 | 145,765,470 |
| 2025-10-06 | 165.33 | 169.76 | 162.38 | 164.60 | 164.60 | 45,953,419 |
| 2025-10-03 | 169.02 | 169.02 | 158.69 | 164.60 | 164.60 | 31,062,929 |
| 2025-10-02 | 478.00 | 478.00 | 438.00 | 450.00 | 450.00 | 21,027,300 |
| 2025-10-01 | 426.00 | 500.00 | 388.00 | 452.00 | 452.00 | 90,396,800 |
| 2025-09-30 | 500.00 | 505.00 | 426.00 | 430.00 | 430.00 | 34,032,800 |
| 2025-09-29 | 408.00 | 500.00 | 408.00 | 500.00 | 500.00 | 85,295,700 |
| 2025-09-26 | 368.00 | 444.00 | 362.00 | 402.00 | 402.00 | 31,312,200 |
| 2025-09-25 | 392.00 | 438.00 | 354.00 | 368.00 | 368.00 | 14,594,700 |
| 2025-09-24 | 436.00 | 436.00 | 392.00 | 400.00 | 400.00 | 7,042,500 |
| 2025-09-23 | 458.00 | 458.00 | 424.00 | 436.00 | 436.00 | 9,518,600 |
| 2025-09-22 | 456.00 | 462.00 | 434.00 | 450.00 | 450.00 | 4,505,200 |
| 2025-09-19 | 452.00 | 472.00 | 436.00 | 452.00 | 452.00 | 4,435,300 |
| 2025-09-18 | 484.00 | 484.00 | 418.00 | 448.00 | 448.00 | 19,055,400 |
| 2025-09-17 | 520.00 | 525.00 | 488.00 | 490.00 | 490.00 | 6,115,900 |
| 2025-09-16 | 500.00 | 575.00 | 500.00 | 525.00 | 525.00 | 17,512,900 |
| 2025-09-15 | 498.00 | 510.00 | 484.00 | 496.00 | 496.00 | 4,376,600 |
| 2025-09-12 | 500.00 | 505.00 | 480.00 | 498.00 | 498.00 | 3,712,100 |
| 2025-09-11 | 535.00 | 540.00 | 498.00 | 500.00 | 500.00 | 4,522,100 |
| 2025-09-10 | 456.00 | 555.00 | 456.00 | 535.00 | 535.00 | 18,664,400 |
| 2025-09-09 | 525.00 | 545.00 | 456.00 | 462.00 | 462.00 | 11,333,100 |
| 2025-09-08 | 610.00 | 610.00 | 525.00 | 525.00 | 525.00 | 18,410,000 |
| 2025-09-05 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-09-04 | 675.00 | 675.00 | 580.00 | 615.00 | 615.00 | 10,590,500 |
| 2025-09-03 | 720.00 | 805.00 | 620.00 | 670.00 | 670.00 | 25,948,400 |
| 2025-09-02 | 610.00 | 715.00 | 600.00 | 715.00 | 715.00 | 34,832,600 |
| 2025-09-01 | 474.00 | 575.00 | 474.00 | 575.00 | 575.00 | 10,404,100 |
| 2025-08-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 8,710,100 |
| 2025-08-28 | 438.00 | 480.00 | 438.00 | 480.00 | 480.00 | 3,767,200 |
| 2025-08-27 | 454.00 | 454.00 | 436.00 | 438.00 | 438.00 | 6,875,500 |
| 2025-08-26 | 555.00 | 555.00 | 460.00 | 460.00 | 460.00 | 10,536,000 |
| 2025-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 3,674,400 |
| 2025-08-22 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 7,706,800 |
| 2025-08-21 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-20 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-19 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-18 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
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.