Eterindo Wahanatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | 11,800 |
| 2023-07-31 | 137.00 | 141.00 | 125.00 | 128.00 | 128.00 | 54,300 |
| 2023-07-28 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 89,100 |
| 2023-07-27 | 127.00 | 139.00 | 119.00 | 125.00 | 125.00 | 18,700 |
| 2023-07-26 | 109.00 | 127.00 | 109.00 | 127.00 | 127.00 | 14,600 |
| 2023-07-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 6,200 |
| 2023-07-24 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 2,500 |
| 2023-07-21 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 9,200 |
| 2023-07-20 | 115.00 | 124.00 | 106.00 | 108.00 | 108.00 | 71,900 |
| 2023-07-18 | 116.00 | 121.00 | 116.00 | 117.00 | 117.00 | 28,900 |
| 2023-07-17 | 132.00 | 132.00 | 110.00 | 115.00 | 115.00 | 197,300 |
| 2023-07-14 | 125.00 | 141.00 | 122.00 | 122.00 | 122.00 | 61,400 |
| 2023-07-13 | 121.00 | 138.00 | 120.00 | 135.00 | 135.00 | 4,800 |
| 2023-07-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-07-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 200 |
| 2023-07-10 | 152.00 | 152.00 | 129.00 | 129.00 | 129.00 | 3,400 |
| 2023-07-07 | 129.00 | 139.00 | 129.00 | 139.00 | 139.00 | 700 |
| 2023-07-06 | 139.00 | 140.00 | 127.00 | 127.00 | 127.00 | 36,700 |
| 2023-07-05 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 13,500 |
| 2023-07-04 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 200 |
| 2023-07-03 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | 600 |
| 2023-06-27 | 155.00 | 160.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2023-06-26 | 155.00 | 160.00 | 140.00 | 159.00 | 159.00 | 15,400 |
| 2023-06-23 | 139.00 | 155.00 | 139.00 | 155.00 | 155.00 | 52,900 |
| 2023-06-22 | 150.00 | 160.00 | 139.00 | 141.00 | 141.00 | 30,700 |
| 2023-06-21 | 164.00 | 164.00 | 154.00 | 154.00 | 154.00 | 38,000 |
| 2023-06-20 | 154.00 | 163.00 | 154.00 | 163.00 | 163.00 | 300 |
| 2023-06-19 | 150.00 | 159.00 | 150.00 | 154.00 | 154.00 | 16,600 |
| 2023-06-16 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 300 |
| 2023-06-15 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5,500 |
| 2023-06-14 | 161.00 | 169.00 | 153.00 | 153.00 | 153.00 | 80,300 |
| 2023-06-13 | 160.00 | 170.00 | 160.00 | 169.00 | 169.00 | 30,300 |
| 2023-06-12 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 3,200 |
| 2023-06-09 | 160.00 | 163.00 | 150.00 | 150.00 | 150.00 | 23,200 |
| 2023-06-08 | 139.00 | 150.00 | 139.00 | 150.00 | 150.00 | 51,500 |
| 2023-06-07 | 146.00 | 161.00 | 133.00 | 137.00 | 137.00 | 33,100 |
| 2023-06-06 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 84,500 |
| 2023-06-05 | 169.00 | 190.00 | 163.00 | 163.00 | 163.00 | 199,000 |
| 2023-05-31 | 193.00 | 208.00 | 181.00 | 181.00 | 181.00 | 113,300 |
| 2023-05-30 | 194.00 | 208.00 | 194.00 | 194.00 | 194.00 | 35,500 |
| 2023-05-29 | 230.00 | 230.00 | 196.00 | 208.00 | 208.00 | 262,200 |
| 2023-05-26 | 192.00 | 210.00 | 179.00 | 210.00 | 210.00 | 399,300 |
| 2023-05-25 | 210.00 | 226.00 | 192.00 | 192.00 | 192.00 | 440,300 |
| 2023-05-24 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 94,500 |
| 2023-05-23 | 160.00 | 188.00 | 160.00 | 188.00 | 188.00 | 480,100 |
| 2023-05-22 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 45,100 |
| 2023-05-19 | 196.00 | 196.00 | 183.00 | 183.00 | 183.00 | 12,200 |
| 2023-05-17 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 20,500 |
| 2023-05-16 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 15,400 |
| 2023-05-15 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 14,400 |
| 2023-05-12 | 266.00 | 266.00 | 240.00 | 240.00 | 240.00 | 14,400 |
| 2023-05-11 | 274.00 | 274.00 | 256.00 | 256.00 | 256.00 | 21,100 |
| 2023-05-10 | 294.00 | 294.00 | 274.00 | 274.00 | 274.00 | 16,900 |
| 2023-05-09 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 15,500 |
| 2023-05-08 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 2,200 |
| 2023-05-05 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1,200 |
| 2023-05-04 | 296.00 | 312.00 | 294.00 | 308.00 | 308.00 | 40,400 |
| 2023-05-03 | 298.00 | 318.00 | 298.00 | 306.00 | 306.00 | 22,800 |
| 2023-05-02 | 292.00 | 312.00 | 292.00 | 306.00 | 306.00 | 48,800 |
| 2023-04-28 | 312.00 | 330.00 | 290.00 | 290.00 | 290.00 | 65,300 |
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.