Eterindo Wahanatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 400 |
| 2023-10-25 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | 3,200 |
| 2023-10-24 | 114.00 | 118.00 | 110.00 | 116.00 | 116.00 | 11,500 |
| 2023-10-23 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 900 |
| 2023-10-20 | 110.00 | 116.00 | 105.00 | 105.00 | 105.00 | 22,800 |
| 2023-10-19 | 113.00 | 114.00 | 100.00 | 112.00 | 112.00 | 35,500 |
| 2023-10-18 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | 500 |
| 2023-10-17 | 114.00 | 118.00 | 104.00 | 110.00 | 110.00 | 100,000 |
| 2023-10-16 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 800 |
| 2023-10-13 | 118.00 | 118.00 | 101.00 | 108.00 | 108.00 | 177,300 |
| 2023-10-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3,000 |
| 2023-10-11 | 116.00 | 120.00 | 111.00 | 111.00 | 111.00 | 36,000 |
| 2023-10-10 | 114.00 | 117.00 | 111.00 | 115.00 | 115.00 | 11,400 |
| 2023-10-09 | 116.00 | 118.00 | 107.00 | 110.00 | 110.00 | 90,000 |
| 2023-10-06 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | 200 |
| 2023-10-05 | 114.00 | 116.00 | 110.00 | 110.00 | 110.00 | 2,500 |
| 2023-10-04 | 114.00 | 119.00 | 109.00 | 114.00 | 114.00 | 7,300 |
| 2023-10-03 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 100 |
| 2023-10-02 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1,500 |
| 2023-09-29 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 2,900 |
| 2023-09-27 | 115.00 | 117.00 | 107.00 | 115.00 | 115.00 | 22,500 |
| 2023-09-26 | 110.00 | 118.00 | 108.00 | 109.00 | 109.00 | 66,600 |
| 2023-09-25 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2,400 |
| 2023-09-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-09-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2023-09-20 | 113.00 | 113.00 | 105.00 | 110.00 | 110.00 | 900 |
| 2023-09-19 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 15,900 |
| 2023-09-18 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | 11,000 |
| 2023-09-15 | 111.00 | 117.00 | 101.00 | 104.00 | 104.00 | 34,100 |
| 2023-09-14 | 108.00 | 118.00 | 108.00 | 110.00 | 110.00 | 7,400 |
| 2023-09-13 | 105.00 | 117.00 | 100.00 | 115.00 | 115.00 | 30,300 |
| 2023-09-12 | 102.00 | 118.00 | 100.00 | 108.00 | 108.00 | 43,400 |
| 2023-09-11 | 110.00 | 113.00 | 100.00 | 108.00 | 108.00 | 24,300 |
| 2023-09-08 | 100.00 | 117.00 | 100.00 | 104.00 | 104.00 | 43,000 |
| 2023-09-07 | 112.00 | 112.00 | 99.000 | 107.00 | 107.00 | 107,100 |
| 2023-09-06 | 105.00 | 114.00 | 104.00 | 104.00 | 104.00 | 133,300 |
| 2023-09-05 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 30,000 |
| 2023-09-04 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 22,100 |
| 2023-09-01 | 110.00 | 124.00 | 105.00 | 109.00 | 109.00 | 33,900 |
| 2023-08-31 | 120.00 | 126.00 | 115.00 | 115.00 | 115.00 | 62,300 |
| 2023-08-30 | 117.00 | 127.00 | 111.00 | 127.00 | 127.00 | 58,700 |
| 2023-08-29 | 117.00 | 126.00 | 117.00 | 117.00 | 117.00 | 6,700 |
| 2023-08-28 | 126.00 | 127.00 | 116.00 | 117.00 | 117.00 | 11,900 |
| 2023-08-25 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 2,400 |
| 2023-08-24 | 118.00 | 130.00 | 117.00 | 121.00 | 121.00 | 21,900 |
| 2023-08-23 | 127.00 | 127.00 | 116.00 | 119.00 | 119.00 | 3,600 |
| 2023-08-22 | 120.00 | 125.00 | 115.00 | 117.00 | 117.00 | 41,000 |
| 2023-08-21 | 126.00 | 126.00 | 115.00 | 120.00 | 120.00 | 8,400 |
| 2023-08-18 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 100 |
| 2023-08-16 | 128.00 | 128.00 | 116.00 | 126.00 | 126.00 | 28,000 |
| 2023-08-15 | 125.00 | 128.00 | 117.00 | 128.00 | 128.00 | 2,700 |
| 2023-08-14 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 41,600 |
| 2023-08-11 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 5,700 |
| 2023-08-10 | 136.00 | 136.00 | 123.00 | 123.00 | 123.00 | 95,500 |
| 2023-08-09 | 137.00 | 147.00 | 127.00 | 136.00 | 136.00 | 96,900 |
| 2023-08-08 | 130.00 | 138.00 | 129.00 | 137.00 | 137.00 | 5,500 |
| 2023-08-07 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 6,700 |
| 2023-08-04 | 137.00 | 139.00 | 127.00 | 129.00 | 129.00 | 13,400 |
| 2023-08-03 | 124.00 | 138.00 | 121.00 | 138.00 | 138.00 | 94,200 |
| 2023-08-02 | 142.00 | 150.00 | 126.00 | 128.00 | 128.00 | 33,700 |
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.