Eterindo Wahanatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 101.00 | 101.00 | 92.000 | 92.000 | 92.000 | 800 |
| 2024-01-22 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 2024-01-19 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 3,200 |
| 2024-01-18 | 99.000 | 102.00 | 94.000 | 102.00 | 102.00 | 36,100 |
| 2024-01-17 | 98.000 | 101.00 | 93.000 | 93.000 | 93.000 | 79,400 |
| 2024-01-16 | 97.000 | 97.000 | 92.000 | 92.000 | 92.000 | 6,300 |
| 2024-01-15 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 500 |
| 2024-01-12 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2024-01-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2024-01-10 | 94.000 | 99.000 | 93.000 | 93.000 | 93.000 | 3,200 |
| 2024-01-09 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 115,900 |
| 2024-01-08 | 92.000 | 100.00 | 92.000 | 93.000 | 93.000 | 1,100 |
| 2024-01-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-01-04 | 97.000 | 100.00 | 93.000 | 100.00 | 100.00 | 2,400 |
| 2024-01-03 | 97.000 | 98.000 | 90.000 | 97.000 | 97.000 | 3,100 |
| 2024-01-02 | 97.000 | 97.000 | 91.000 | 97.000 | 97.000 | 2,900 |
| 2023-12-29 | 99.000 | 99.000 | 92.000 | 97.000 | 97.000 | 600 |
| 2023-12-28 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-12-27 | 91.000 | 100.00 | 91.000 | 99.000 | 99.000 | 13,200 |
| 2023-12-22 | 99.000 | 99.000 | 90.000 | 97.000 | 97.000 | 5,500 |
| 2023-12-21 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 42,800 |
| 2023-12-20 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 5,100 |
| 2023-12-19 | 99.000 | 107.00 | 99.000 | 102.00 | 102.00 | 42,100 |
| 2023-12-18 | 93.000 | 101.00 | 93.000 | 99.000 | 99.000 | 5,700 |
| 2023-12-15 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 100 |
| 2023-12-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-12-13 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2,600 |
| 2023-12-12 | 95.000 | 101.00 | 95.000 | 101.00 | 101.00 | 900 |
| 2023-12-11 | 104.00 | 105.00 | 98.000 | 98.000 | 98.000 | 32,800 |
| 2023-12-08 | 99.000 | 104.00 | 98.000 | 104.00 | 104.00 | 5,300 |
| 2023-12-07 | 100.00 | 110.00 | 100.00 | 102.00 | 102.00 | 191,000 |
| 2023-12-06 | 99.000 | 104.00 | 98.000 | 102.00 | 102.00 | 12,900 |
| 2023-12-05 | 101.00 | 104.00 | 96.000 | 102.00 | 102.00 | 8,500 |
| 2023-12-04 | 98.000 | 107.00 | 98.000 | 101.00 | 101.00 | 254,600 |
| 2023-12-01 | 99.000 | 99.000 | 93.000 | 98.000 | 98.000 | 2,000 |
| 2023-11-30 | 99.000 | 99.000 | 95.000 | 99.000 | 99.000 | 4,000 |
| 2023-11-29 | 90.000 | 102.00 | 90.000 | 100.00 | 100.00 | 209,400 |
| 2023-11-28 | 93.000 | 98.000 | 84.000 | 96.000 | 96.000 | 54,100 |
| 2023-11-27 | 101.00 | 101.00 | 91.000 | 93.000 | 93.000 | 2,900 |
| 2023-11-24 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-11-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 200 |
| 2023-11-22 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 2,300 |
| 2023-11-21 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,200 |
| 2023-11-20 | 104.00 | 104.00 | 98.000 | 99.000 | 99.000 | 1,400 |
| 2023-11-17 | 105.00 | 105.00 | 95.000 | 97.000 | 97.000 | 11,700 |
| 2023-11-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-11-15 | 99.000 | 110.00 | 99.000 | 105.00 | 105.00 | 1,000 |
| 2023-11-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2,700 |
| 2023-11-13 | 104.00 | 107.00 | 98.000 | 100.00 | 100.00 | 4,800 |
| 2023-11-10 | 101.00 | 115.00 | 96.000 | 98.000 | 98.000 | 13,600 |
| 2023-11-09 | 110.00 | 110.00 | 100.00 | 106.00 | 106.00 | 4,000 |
| 2023-11-08 | 100.00 | 108.00 | 100.00 | 100.00 | 100.00 | 6,800 |
| 2023-11-07 | 110.00 | 110.00 | 99.000 | 109.00 | 109.00 | 2,100 |
| 2023-11-06 | 115.00 | 115.00 | 100.00 | 100.00 | 100.00 | 29,500 |
| 2023-11-03 | 100.00 | 110.00 | 95.000 | 110.00 | 110.00 | 19,300 |
| 2023-11-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2023-11-01 | 100.00 | 100.00 | 94.000 | 100.00 | 100.00 | 600 |
| 2023-10-31 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2,400 |
| 2023-10-30 | 100.00 | 105.00 | 96.000 | 96.000 | 96.000 | 38,000 |
| 2023-10-27 | 105.00 | 116.00 | 99.000 | 99.000 | 99.000 | 94,000 |
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.