PT Wahana Interfood Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 91.000 | 113.00 | 90.000 | 94.000 | 94.000 | 41,440,200 |
| 2024-11-01 | 93.000 | 93.000 | 85.000 | 91.000 | 91.000 | 631,100 |
| 2024-10-31 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 201,300 |
| 2024-10-30 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 274,300 |
| 2024-10-29 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 475,900 |
| 2024-10-28 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 696,600 |
| 2024-10-25 | 94.000 | 95.000 | 93.000 | 93.000 | 93.000 | 234,600 |
| 2024-10-24 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 470,300 |
| 2024-10-23 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 232,300 |
| 2024-10-22 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 759,200 |
| 2024-10-21 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 361,100 |
| 2024-10-18 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 313,200 |
| 2024-10-17 | 93.000 | 96.000 | 93.000 | 96.000 | 96.000 | 385,600 |
| 2024-10-16 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 384,700 |
| 2024-10-15 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 307,200 |
| 2024-10-14 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 806,200 |
| 2024-10-11 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 232,000 |
| 2024-10-10 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 52,700 |
| 2024-10-09 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 138,200 |
| 2024-10-08 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 272,100 |
| 2024-10-07 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 252,700 |
| 2024-10-04 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 722,000 |
| 2024-10-03 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 490,600 |
| 2024-10-02 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 1,236,900 |
| 2024-10-01 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 803,600 |
| 2024-09-30 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 1,193,100 |
| 2024-09-27 | 94.000 | 96.000 | 94.000 | 94.000 | 94.000 | 2,223,600 |
| 2024-09-26 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,801,400 |
| 2024-09-25 | 105.00 | 114.00 | 94.000 | 94.000 | 94.000 | 21,494,300 |
| 2024-09-24 | 94.000 | 96.000 | 94.000 | 95.000 | 95.000 | 854,200 |
| 2024-09-23 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 1,018,400 |
| 2024-09-20 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 345,900 |
| 2024-09-19 | 95.000 | 96.000 | 94.000 | 95.000 | 95.000 | 336,000 |
| 2024-09-18 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 737,200 |
| 2024-09-17 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 1,042,100 |
| 2024-09-13 | 94.000 | 97.000 | 94.000 | 95.000 | 95.000 | 1,090,900 |
| 2024-09-12 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 694,700 |
| 2024-09-11 | 101.00 | 101.00 | 94.000 | 95.000 | 95.000 | 1,148,300 |
| 2024-09-10 | 102.00 | 102.00 | 94.000 | 96.000 | 96.000 | 716,400 |
| 2024-09-09 | 97.000 | 97.000 | 93.000 | 95.000 | 95.000 | 1,678,500 |
| 2024-09-06 | 98.000 | 103.00 | 95.000 | 95.000 | 95.000 | 1,465,800 |
| 2024-09-05 | 107.00 | 110.00 | 96.000 | 97.000 | 97.000 | 21,242,900 |
| 2024-09-04 | 95.000 | 98.000 | 95.000 | 97.000 | 97.000 | 1,716,400 |
| 2024-09-03 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 3,361,000 |
| 2024-09-02 | 98.000 | 101.00 | 97.000 | 99.000 | 99.000 | 3,323,500 |
| 2024-08-30 | 102.00 | 102.00 | 97.000 | 98.000 | 98.000 | 4,422,800 |
| 2024-08-29 | 100.00 | 101.00 | 96.000 | 100.00 | 100.00 | 6,497,200 |
| 2024-08-28 | 101.00 | 103.00 | 99.000 | 99.000 | 99.000 | 3,609,800 |
| 2024-08-27 | 104.00 | 106.00 | 100.00 | 102.00 | 102.00 | 4,231,800 |
| 2024-08-26 | 103.00 | 108.00 | 101.00 | 104.00 | 104.00 | 4,796,500 |
| 2024-08-23 | 110.00 | 110.00 | 100.00 | 102.00 | 102.00 | 6,046,500 |
| 2024-08-22 | 107.00 | 121.00 | 104.00 | 109.00 | 109.00 | 22,540,900 |
| 2024-08-21 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,033,400 |
| 2024-08-20 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,260,000 |
| 2024-08-19 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 839,600 |
| 2024-08-16 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 433,600 |
| 2024-08-15 | 100.00 | 105.00 | 99.000 | 101.00 | 101.00 | 1,250,600 |
| 2024-08-14 | 99.000 | 108.00 | 99.000 | 100.00 | 100.00 | 4,920,200 |
| 2024-08-13 | 100.00 | 102.00 | 96.000 | 98.000 | 98.000 | 2,640,800 |
| 2024-08-12 | 103.00 | 110.00 | 99.000 | 100.00 | 100.00 | 3,324,400 |
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.