Eterindo Wahanatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 135.00 | 137.00 | 128.00 | 128.00 | 128.00 | 141,700 |
| 2023-01-19 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 44,000 |
| 2023-01-18 | 149.00 | 151.00 | 147.00 | 147.00 | 147.00 | 97,200 |
| 2023-01-17 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 48,300 |
| 2023-01-16 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 71,900 |
| 2023-01-13 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 28,600 |
| 2023-01-12 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 8,200 |
| 2023-01-11 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 6,300 |
| 2023-01-10 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 205,200 |
| 2023-01-09 | 220.00 | 232.00 | 212.00 | 232.00 | 232.00 | 1,537,000 |
| 2023-01-06 | 195.00 | 212.00 | 195.00 | 212.00 | 212.00 | 148,600 |
| 2023-01-05 | 179.00 | 194.00 | 177.00 | 194.00 | 194.00 | 148,600 |
| 2023-01-04 | 178.00 | 180.00 | 174.00 | 177.00 | 177.00 | 14,000 |
| 2023-01-03 | 159.00 | 185.00 | 158.00 | 183.00 | 183.00 | 74,500 |
| 2023-01-02 | 176.00 | 176.00 | 167.00 | 169.00 | 169.00 | 8,000 |
| 2022-12-30 | 187.00 | 187.00 | 174.00 | 179.00 | 179.00 | 15,700 |
| 2022-12-29 | 198.00 | 198.00 | 187.00 | 187.00 | 187.00 | 4,600 |
| 2022-12-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3,200 |
| 2022-12-27 | 199.00 | 199.00 | 194.00 | 199.00 | 199.00 | 21,700 |
| 2022-12-26 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 25,200 |
| 2022-12-23 | 206.00 | 224.00 | 206.00 | 210.00 | 210.00 | 33,800 |
| 2022-12-22 | 222.00 | 230.00 | 200.00 | 206.00 | 206.00 | 19,600 |
| 2022-12-21 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 41,200 |
| 2022-12-20 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 8,100 |
| 2022-12-19 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 900 |
| 2022-12-16 | 226.00 | 240.00 | 226.00 | 240.00 | 240.00 | 91,200 |
| 2022-12-15 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 56,800 |
| 2022-12-14 | 226.00 | 240.00 | 226.00 | 236.00 | 236.00 | 60,700 |
| 2022-12-13 | 222.00 | 240.00 | 222.00 | 226.00 | 226.00 | 115,600 |
| 2022-12-12 | 240.00 | 256.00 | 222.00 | 222.00 | 222.00 | 319,600 |
| 2022-12-09 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 190,100 |
| 2022-12-08 | 236.00 | 238.00 | 220.00 | 232.00 | 232.00 | 123,700 |
| 2022-12-07 | 218.00 | 236.00 | 210.00 | 234.00 | 234.00 | 250,100 |
| 2022-12-06 | 200.00 | 232.00 | 198.00 | 218.00 | 218.00 | 551,400 |
| 2022-12-05 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 483,700 |
| 2022-12-02 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 19,700 |
| 2022-12-01 | 240.00 | 240.00 | 226.00 | 238.00 | 238.00 | 165,000 |
| 2022-11-30 | 230.00 | 240.00 | 214.00 | 238.00 | 238.00 | 160,700 |
| 2022-11-29 | 238.00 | 240.00 | 228.00 | 228.00 | 228.00 | 45,600 |
| 2022-11-28 | 244.00 | 244.00 | 230.00 | 240.00 | 240.00 | 179,200 |
| 2022-11-25 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 244,300 |
| 2022-11-24 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 51,700 |
| 2022-11-23 | 240.00 | 254.00 | 234.00 | 250.00 | 250.00 | 386,700 |
| 2022-11-22 | 238.00 | 254.00 | 238.00 | 250.00 | 250.00 | 310,600 |
| 2022-11-21 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 141,100 |
| 2022-11-18 | 256.00 | 266.00 | 254.00 | 254.00 | 254.00 | 333,900 |
| 2022-11-17 | 258.00 | 260.00 | 246.00 | 260.00 | 260.00 | 125,800 |
| 2022-11-16 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | 318,300 |
| 2022-11-15 | 248.00 | 266.00 | 240.00 | 260.00 | 260.00 | 274,300 |
| 2022-11-14 | 240.00 | 270.00 | 240.00 | 258.00 | 258.00 | 746,500 |
| 2022-11-11 | 270.00 | 270.00 | 256.00 | 256.00 | 256.00 | 642,100 |
| 2022-11-10 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 403,200 |
| 2022-11-09 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 693,800 |
| 2022-11-08 | 262.00 | 270.00 | 258.00 | 266.00 | 266.00 | 455,400 |
| 2022-11-07 | 260.00 | 270.00 | 256.00 | 264.00 | 264.00 | 893,800 |
| 2022-11-04 | 252.00 | 260.00 | 234.00 | 258.00 | 258.00 | 621,300 |
| 2022-11-03 | 244.00 | 260.00 | 236.00 | 250.00 | 250.00 | 1,050,400 |
| 2022-11-02 | 218.00 | 238.00 | 204.00 | 238.00 | 238.00 | 1,254,700 |
| 2022-11-01 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 267,700 |
| 2022-10-31 | 210.00 | 214.00 | 196.00 | 214.00 | 214.00 | 957,500 |
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.