Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 254,200 |
| 2026-10-16 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,193,400 |
| 2026-10-15 | 150.00 | 154.00 | 143.00 | 145.00 | 145.00 | 3,653,300 |
| 2026-10-14 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 3,105,300 |
| 2026-10-13 | 152.00 | 156.00 | 135.00 | 155.00 | 155.00 | 9,311,400 |
| 2026-10-12 | 181.00 | 182.00 | 153.00 | 153.00 | 153.00 | 13,079,600 |
| 2026-10-09 | 180.00 | 190.00 | 173.00 | 179.00 | 179.00 | 9,431,300 |
| 2026-10-08 | 189.00 | 190.00 | 176.00 | 179.00 | 179.00 | 7,655,000 |
| 2026-10-07 | 176.00 | 204.00 | 170.00 | 187.00 | 187.00 | 63,548,000 |
| 2026-10-06 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | 8,185,600 |
| 2026-10-05 | 188.00 | 190.00 | 176.00 | 177.00 | 177.00 | 10,736,300 |
| 2026-10-02 | 194.00 | 196.00 | 181.00 | 186.00 | 186.00 | 9,520,800 |
| 2026-10-01 | 200.00 | 204.00 | 182.00 | 194.00 | 194.00 | 19,202,800 |
| 2026-09-30 | 167.00 | 210.00 | 162.00 | 193.00 | 193.00 | 70,467,400 |
| 2026-09-29 | 188.00 | 199.00 | 161.00 | 168.00 | 168.00 | 15,626,600 |
| 2026-09-28 | 195.00 | 195.00 | 170.00 | 185.00 | 185.00 | 35,854,100 |
| 2026-09-25 | 199.00 | 218.00 | 199.00 | 199.00 | 199.00 | 111,285,000 |
| 2026-09-24 | 234.00 | 248.00 | 234.00 | 234.00 | 234.00 | 35,959,600 |
| 2026-09-23 | 364.00 | 364.00 | 250.00 | 274.00 | 274.00 | 266,755,200 |
| 2026-09-22 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2026-09-21 | 262.00 | 292.00 | 244.00 | 292.00 | 292.00 | 24,377,400 |
| 2026-09-18 | 174.00 | 234.00 | 174.00 | 234.00 | 234.00 | 137,259,200 |
| 2026-09-17 | 165.00 | 180.00 | 162.00 | 174.00 | 174.00 | 48,078,900 |
| 2026-09-16 | 160.00 | 169.00 | 158.00 | 161.00 | 161.00 | 6,991,000 |
| 2026-09-15 | 164.00 | 166.00 | 160.00 | 161.00 | 161.00 | 6,660,600 |
| 2026-09-14 | 165.00 | 184.00 | 159.00 | 163.00 | 163.00 | 14,192,000 |
| 2026-09-11 | 164.00 | 166.00 | 157.00 | 165.00 | 165.00 | 4,224,600 |
| 2026-09-10 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 4,211,500 |
| 2026-09-09 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 3,911,300 |
| 2026-09-08 | 165.00 | 168.00 | 157.00 | 163.00 | 163.00 | 15,992,600 |
| 2026-09-07 | 152.00 | 162.00 | 151.00 | 159.00 | 159.00 | 10,574,300 |
| 2026-09-04 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,498,400 |
| 2026-09-03 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1,802,000 |
| 2026-09-02 | 152.00 | 153.00 | 148.00 | 152.00 | 152.00 | 3,559,400 |
| 2026-09-01 | 145.00 | 175.00 | 142.00 | 155.00 | 155.00 | 58,007,900 |
| 2026-08-31 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | 873,100 |
| 2026-08-28 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 1,205,300 |
| 2026-08-27 | 142.00 | 147.00 | 138.00 | 143.00 | 143.00 | 1,350,200 |
| 2026-08-26 | 149.00 | 150.00 | 140.00 | 142.00 | 142.00 | 2,802,600 |
| 2026-08-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-08-24 | 145.00 | 157.00 | 145.00 | 146.00 | 146.00 | 5,129,000 |
| 2026-08-21 | 136.00 | 163.00 | 133.00 | 145.00 | 145.00 | 45,140,900 |
| 2026-08-20 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 1,748,300 |
| 2026-08-19 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 466,500 |
| 2026-08-18 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 345,900 |
| 2026-08-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-08-14 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | 400,500 |
| 2026-08-13 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 856,600 |
| 2026-08-12 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 635,900 |
| 2026-08-11 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 721,800 |
| 2026-08-10 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 1,359,500 |
| 2026-08-07 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,191,500 |
| 2026-08-06 | 143.00 | 143.00 | 135.00 | 139.00 | 139.00 | 6,745,800 |
| 2026-08-05 | 133.00 | 138.00 | 130.00 | 137.00 | 137.00 | 3,267,100 |
| 2026-08-04 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 3,875,600 |
| 2026-08-03 | 129.00 | 135.00 | 119.00 | 126.00 | 126.00 | 2,494,400 |
| 2026-07-31 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 797,900 |
| 2026-07-30 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | 1,477,800 |
| 2026-07-29 | 129.00 | 135.00 | 125.00 | 127.00 | 127.00 | 6,505,800 |
| 2026-07-28 | 124.00 | 144.00 | 121.00 | 128.00 | 128.00 | 39,338,500 |
Page 1 of 2 · 66 trading daysOlder →
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.