Eterindo Wahanatama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 210.00 | 222.00 | 202.00 | 210.00 | 210.00 | 350,100 |
| 2022-10-27 | 193.00 | 202.00 | 184.00 | 202.00 | 202.00 | 880,100 |
| 2022-10-26 | 189.00 | 210.00 | 179.00 | 184.00 | 184.00 | 1,267,300 |
| 2022-10-25 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 36,100 |
| 2022-10-24 | 220.00 | 240.00 | 206.00 | 206.00 | 206.00 | 348,700 |
| 2022-10-21 | 236.00 | 236.00 | 220.00 | 220.00 | 220.00 | 462,600 |
| 2022-10-20 | 248.00 | 264.00 | 236.00 | 236.00 | 236.00 | 323,700 |
| 2022-10-19 | 260.00 | 268.00 | 248.00 | 248.00 | 248.00 | 955,700 |
| 2022-10-18 | 242.00 | 282.00 | 242.00 | 264.00 | 264.00 | 2,264,600 |
| 2022-10-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-10-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-10-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-10-12 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-10-11 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-10-10 | 238.00 | 260.00 | 224.00 | 260.00 | 260.00 | 2,251,300 |
| 2022-10-07 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-10-06 | 220.00 | 238.00 | 220.00 | 238.00 | 238.00 | 1,267,700 |
| 2022-10-05 | 204.00 | 218.00 | 200.00 | 218.00 | 218.00 | 1,974,500 |
| 2022-10-04 | 198.00 | 204.00 | 193.00 | 202.00 | 202.00 | 2,014,700 |
| 2022-10-03 | 194.00 | 204.00 | 191.00 | 198.00 | 198.00 | 1,554,700 |
| 2022-09-30 | 196.00 | 200.00 | 192.00 | 198.00 | 198.00 | 1,481,600 |
| 2022-09-29 | 196.00 | 197.00 | 183.00 | 195.00 | 195.00 | 1,692,900 |
| 2022-09-28 | 197.00 | 202.00 | 191.00 | 196.00 | 196.00 | 1,279,800 |
| 2022-09-27 | 192.00 | 197.00 | 182.00 | 197.00 | 197.00 | 792,100 |
| 2022-09-26 | 190.00 | 202.00 | 180.00 | 191.00 | 191.00 | 2,441,100 |
| 2022-09-23 | 177.00 | 191.00 | 177.00 | 190.00 | 190.00 | 1,759,600 |
| 2022-09-22 | 165.00 | 180.00 | 159.00 | 177.00 | 177.00 | 2,588,300 |
| 2022-09-21 | 156.00 | 170.00 | 152.00 | 170.00 | 170.00 | 2,451,100 |
| 2022-09-20 | 146.00 | 160.00 | 136.00 | 156.00 | 156.00 | 4,874,000 |
| 2022-09-19 | 140.00 | 147.00 | 130.00 | 146.00 | 146.00 | 2,474,100 |
| 2022-09-16 | 123.00 | 134.00 | 114.00 | 134.00 | 134.00 | 5,582,600 |
| 2022-09-15 | 111.00 | 122.00 | 105.00 | 122.00 | 122.00 | 2,412,300 |
| 2022-09-14 | 110.00 | 113.00 | 105.00 | 111.00 | 111.00 | 2,788,500 |
| 2022-09-13 | 101.00 | 111.00 | 100.00 | 110.00 | 110.00 | 3,115,100 |
| 2022-09-12 | 100.00 | 102.00 | 94.000 | 101.00 | 101.00 | 686,400 |
| 2022-09-09 | 98.000 | 101.00 | 94.000 | 100.00 | 100.00 | 1,984,700 |
| 2022-09-08 | 88.000 | 99.000 | 88.000 | 98.000 | 98.000 | 1,989,600 |
| 2022-09-07 | 87.000 | 90.000 | 81.000 | 90.000 | 90.000 | 778,000 |
| 2022-09-06 | 74.000 | 85.000 | 74.000 | 85.000 | 85.000 | 683,000 |
| 2022-09-05 | 76.000 | 78.000 | 75.000 | 78.000 | 78.000 | 18,000 |
| 2022-09-02 | 81.000 | 84.000 | 75.000 | 76.000 | 76.000 | 552,400 |
| 2022-09-01 | 77.000 | 81.000 | 72.000 | 80.000 | 80.000 | 663,700 |
| 2022-08-31 | 81.000 | 81.000 | 69.000 | 77.000 | 77.000 | 1,399,900 |
| 2022-08-30 | 73.000 | 74.000 | 73.000 | 74.000 | 74.000 | 160,800 |
| 2022-08-29 | 67.000 | 68.000 | 62.000 | 68.000 | 68.000 | 253,300 |
| 2022-08-26 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-25 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-24 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-23 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-22 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-19 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-18 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-16 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-15 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-12 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-11 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-10 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-09 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-08 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2022-08-05 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
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.