PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-14 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-13 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-12 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-11 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-08 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-07 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-06 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-05 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-04 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-08-01 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-07-31 | 398.00 | 426.00 | 376.00 | 426.00 | 426.00 | 20,999,600 |
| 2025-07-30 | 280.00 | 342.00 | 278.00 | 342.00 | 342.00 | 47,437,400 |
| 2025-07-29 | 286.00 | 294.00 | 270.00 | 274.00 | 274.00 | 10,112,000 |
| 2025-07-28 | 260.00 | 304.00 | 258.00 | 280.00 | 280.00 | 52,404,900 |
| 2025-07-25 | 252.00 | 276.00 | 252.00 | 258.00 | 258.00 | 10,854,200 |
| 2025-07-24 | 254.00 | 286.00 | 230.00 | 246.00 | 246.00 | 40,396,600 |
| 2025-07-23 | 264.00 | 294.00 | 248.00 | 254.00 | 254.00 | 127,372,800 |
| 2025-07-22 | 180.00 | 236.00 | 175.00 | 236.00 | 236.00 | 130,418,700 |
| 2025-07-21 | 180.00 | 180.00 | 162.00 | 176.00 | 176.00 | 8,277,600 |
| 2025-07-18 | 182.00 | 185.00 | 178.00 | 180.00 | 180.00 | 6,523,700 |
| 2025-07-17 | 189.00 | 194.00 | 181.00 | 183.00 | 183.00 | 5,872,000 |
| 2025-07-16 | 197.00 | 212.00 | 177.00 | 190.00 | 190.00 | 16,921,700 |
| 2025-07-15 | 185.00 | 186.00 | 173.00 | 179.00 | 179.00 | 7,564,200 |
| 2025-07-14 | 202.00 | 202.00 | 181.00 | 186.00 | 186.00 | 10,838,200 |
| 2025-07-11 | 206.00 | 226.00 | 198.00 | 202.00 | 202.00 | 20,223,600 |
| 2025-07-10 | 218.00 | 220.00 | 194.00 | 198.00 | 198.00 | 14,640,300 |
| 2025-07-09 | 236.00 | 242.00 | 210.00 | 218.00 | 218.00 | 10,830,600 |
| 2025-07-08 | 242.00 | 260.00 | 226.00 | 236.00 | 236.00 | 19,545,100 |
| 2025-07-07 | 238.00 | 252.00 | 210.00 | 236.00 | 236.00 | 29,275,800 |
| 2025-07-04 | 218.00 | 256.00 | 218.00 | 218.00 | 218.00 | 61,289,200 |
| 2025-07-03 | 163.00 | 208.00 | 150.00 | 208.00 | 208.00 | 60,366,700 |
| 2025-07-02 | 165.00 | 188.00 | 155.00 | 155.00 | 155.00 | 29,301,900 |
| 2025-07-01 | 178.00 | 182.00 | 165.00 | 182.00 | 182.00 | 10,416,300 |
| 2025-06-30 | 164.00 | 178.00 | 164.00 | 178.00 | 178.00 | 7,785,500 |
| 2025-06-26 | 151.00 | 162.00 | 146.00 | 162.00 | 162.00 | 9,691,700 |
| 2025-06-25 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | 16,848,300 |
| 2025-06-24 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 3,564,600 |
| 2025-06-23 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 15,314,700 |
| 2025-06-20 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4,240,700 |
| 2025-06-19 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-18 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-17 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-12 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-11 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-10 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-05 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-04 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-03 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-06-02 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-05-28 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-05-27 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-05-26 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-05-23 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2025-05-22 | 204.00 | 236.00 | 200.00 | 236.00 | 236.00 | 47,709,300 |
| 2025-05-21 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-05-20 | 135.00 | 175.00 | 135.00 | 175.00 | 175.00 | 96,526,000 |
| 2025-05-19 | 110.00 | 130.00 | 106.00 | 130.00 | 130.00 | 166,606,600 |
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.