Eterindo Wahanatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 326.00 | 340.00 | 310.00 | 310.00 | 310.00 | 140,700 |
| 2023-04-26 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 32,600 |
| 2023-04-18 | 344.00 | 354.00 | 344.00 | 350.00 | 350.00 | 52,700 |
| 2023-04-17 | 324.00 | 350.00 | 322.00 | 350.00 | 350.00 | 67,100 |
| 2023-04-14 | 342.00 | 346.00 | 340.00 | 340.00 | 340.00 | 35,700 |
| 2023-04-13 | 344.00 | 344.00 | 324.00 | 340.00 | 340.00 | 56,600 |
| 2023-04-12 | 346.00 | 346.00 | 338.00 | 342.00 | 342.00 | 94,900 |
| 2023-04-11 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | 85,400 |
| 2023-04-10 | 320.00 | 350.00 | 300.00 | 330.00 | 330.00 | 139,000 |
| 2023-04-06 | 340.00 | 350.00 | 320.00 | 320.00 | 320.00 | 162,600 |
| 2023-04-05 | 330.00 | 350.00 | 316.00 | 340.00 | 340.00 | 63,300 |
| 2023-04-04 | 328.00 | 336.00 | 306.00 | 330.00 | 330.00 | 105,100 |
| 2023-04-03 | 348.00 | 352.00 | 326.00 | 328.00 | 328.00 | 190,600 |
| 2023-03-31 | 350.00 | 350.00 | 348.00 | 350.00 | 350.00 | 25,700 |
| 2023-03-30 | 344.00 | 350.00 | 340.00 | 348.00 | 348.00 | 67,900 |
| 2023-03-29 | 350.00 | 360.00 | 336.00 | 350.00 | 350.00 | 109,900 |
| 2023-03-28 | 338.00 | 368.00 | 322.00 | 358.00 | 358.00 | 355,100 |
| 2023-03-27 | 362.00 | 372.00 | 336.00 | 346.00 | 346.00 | 360,000 |
| 2023-03-24 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | 412,600 |
| 2023-03-21 | 358.00 | 372.00 | 340.00 | 364.00 | 364.00 | 758,700 |
| 2023-03-20 | 348.00 | 356.00 | 336.00 | 356.00 | 356.00 | 379,600 |
| 2023-03-17 | 318.00 | 336.00 | 308.00 | 336.00 | 336.00 | 621,600 |
| 2023-03-16 | 310.00 | 318.00 | 290.00 | 318.00 | 318.00 | 544,400 |
| 2023-03-15 | 304.00 | 312.00 | 300.00 | 310.00 | 310.00 | 529,100 |
| 2023-03-14 | 302.00 | 308.00 | 280.00 | 304.00 | 304.00 | 732,400 |
| 2023-03-13 | 288.00 | 300.00 | 268.00 | 296.00 | 296.00 | 573,000 |
| 2023-03-10 | 268.00 | 290.00 | 264.00 | 288.00 | 288.00 | 1,229,400 |
| 2023-03-09 | 250.00 | 268.00 | 250.00 | 268.00 | 268.00 | 418,200 |
| 2023-03-08 | 232.00 | 252.00 | 216.00 | 250.00 | 250.00 | 456,700 |
| 2023-03-07 | 236.00 | 250.00 | 232.00 | 232.00 | 232.00 | 544,700 |
| 2023-03-06 | 218.00 | 238.00 | 218.00 | 236.00 | 236.00 | 398,800 |
| 2023-03-03 | 216.00 | 230.00 | 216.00 | 226.00 | 226.00 | 125,200 |
| 2023-03-02 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 33,700 |
| 2023-03-01 | 216.00 | 230.00 | 216.00 | 226.00 | 226.00 | 87,300 |
| 2023-02-28 | 228.00 | 230.00 | 212.00 | 216.00 | 216.00 | 197,000 |
| 2023-02-27 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 120,000 |
| 2023-02-24 | 226.00 | 230.00 | 216.00 | 228.00 | 228.00 | 88,100 |
| 2023-02-23 | 226.00 | 228.00 | 216.00 | 226.00 | 226.00 | 114,900 |
| 2023-02-22 | 218.00 | 226.00 | 208.00 | 226.00 | 226.00 | 169,300 |
| 2023-02-21 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 146,900 |
| 2023-02-20 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | 40,400 |
| 2023-02-17 | 228.00 | 230.00 | 216.00 | 216.00 | 216.00 | 96,900 |
| 2023-02-16 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 51,600 |
| 2023-02-15 | 222.00 | 230.00 | 214.00 | 230.00 | 230.00 | 163,600 |
| 2023-02-14 | 220.00 | 230.00 | 214.00 | 228.00 | 228.00 | 155,400 |
| 2023-02-13 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 68,900 |
| 2023-02-10 | 214.00 | 234.00 | 214.00 | 228.00 | 228.00 | 208,600 |
| 2023-02-09 | 232.00 | 232.00 | 214.00 | 214.00 | 214.00 | 48,600 |
| 2023-02-08 | 222.00 | 232.00 | 222.00 | 230.00 | 230.00 | 172,900 |
| 2023-02-07 | 228.00 | 228.00 | 200.00 | 222.00 | 222.00 | 322,900 |
| 2023-02-06 | 195.00 | 214.00 | 195.00 | 214.00 | 214.00 | 70,100 |
| 2023-02-03 | 193.00 | 210.00 | 192.00 | 195.00 | 195.00 | 166,100 |
| 2023-02-02 | 177.00 | 194.00 | 167.00 | 191.00 | 191.00 | 348,100 |
| 2023-02-01 | 183.00 | 196.00 | 168.00 | 177.00 | 177.00 | 555,000 |
| 2023-01-31 | 164.00 | 180.00 | 164.00 | 180.00 | 180.00 | 170,100 |
| 2023-01-30 | 167.00 | 174.00 | 154.00 | 164.00 | 164.00 | 157,700 |
| 2023-01-27 | 153.00 | 165.00 | 153.00 | 165.00 | 165.00 | 422,200 |
| 2023-01-26 | 148.00 | 150.00 | 143.00 | 150.00 | 150.00 | 237,200 |
| 2023-01-25 | 117.00 | 137.00 | 117.00 | 137.00 | 137.00 | 667,500 |
| 2023-01-24 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 280,200 |
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.