Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 108.00 | 123.00 | 108.00 | 120.00 | 120.00 | 26,399,200 |
| 2024-08-06 | 110.00 | 119.00 | 109.00 | 115.00 | 115.00 | 16,866,900 |
| 2024-08-05 | 111.00 | 120.00 | 104.00 | 110.00 | 110.00 | 15,968,300 |
| 2024-08-02 | 108.00 | 125.00 | 108.00 | 117.00 | 117.00 | 33,336,700 |
| 2024-08-01 | 105.00 | 122.00 | 105.00 | 117.00 | 117.00 | 32,600,000 |
| 2024-07-31 | 120.00 | 124.00 | 111.00 | 114.00 | 114.00 | 43,050,300 |
| 2024-07-30 | 98.000 | 125.00 | 98.000 | 120.00 | 120.00 | 132,314,600 |
| 2024-07-29 | 89.000 | 108.00 | 89.000 | 99.000 | 99.000 | 20,359,800 |
| 2024-07-26 | 107.00 | 117.00 | 90.000 | 103.00 | 103.00 | 71,517,100 |
| 2024-07-25 | 181.00 | 210.00 | 117.00 | 117.00 | 117.00 | 235,382,500 |
| 2024-07-24 | 176.00 | 182.00 | 175.00 | 180.00 | 180.00 | 18,271,000 |
| 2024-07-23 | 177.00 | 185.00 | 175.00 | 176.00 | 176.00 | 25,479,700 |
| 2024-07-22 | 179.00 | 187.00 | 174.00 | 176.00 | 176.00 | 17,889,300 |
| 2024-07-19 | 171.00 | 195.00 | 161.00 | 185.00 | 185.00 | 78,752,900 |
| 2024-07-18 | 173.00 | 179.00 | 165.00 | 166.00 | 166.00 | 4,832,900 |
| 2024-07-17 | 187.00 | 190.00 | 171.00 | 173.00 | 173.00 | 9,892,900 |
| 2024-07-16 | 188.00 | 197.00 | 181.00 | 187.00 | 187.00 | 8,611,700 |
| 2024-07-15 | 182.00 | 197.00 | 181.00 | 187.00 | 187.00 | 16,203,900 |
| 2024-07-12 | 183.00 | 190.00 | 173.00 | 182.00 | 182.00 | 10,404,200 |
| 2024-07-11 | 224.00 | 226.00 | 181.00 | 184.00 | 184.00 | 21,283,700 |
| 2024-07-10 | 196.00 | 206.00 | 196.00 | 206.00 | 206.00 | 5,812,900 |
| 2024-07-09 | 206.00 | 206.00 | 190.00 | 190.00 | 190.00 | 2,792,800 |
| 2024-07-08 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 2,321,900 |
| 2024-07-05 | 184.00 | 202.00 | 184.00 | 202.00 | 202.00 | 3,038,700 |
| 2024-07-04 | 152.00 | 184.00 | 152.00 | 184.00 | 184.00 | 12,159,500 |
| 2024-07-03 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 248,900 |
| 2024-07-02 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 50,900 |
| 2024-07-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-28 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-27 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-26 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-25 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-24 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-21 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-20 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-06-19 | 173.00 | 212.00 | 173.00 | 206.00 | 206.00 | 89,789,200 |
| 2024-06-14 | 176.00 | 199.00 | 172.00 | 181.00 | 181.00 | 96,628,500 |
| 2024-06-13 | 152.00 | 178.00 | 152.00 | 176.00 | 176.00 | 39,345,200 |
| 2024-06-12 | 164.00 | 182.00 | 161.00 | 161.00 | 161.00 | 23,672,300 |
| 2024-06-11 | 150.00 | 172.00 | 150.00 | 172.00 | 172.00 | 18,776,100 |
| 2024-06-10 | 162.00 | 172.00 | 157.00 | 158.00 | 158.00 | 31,666,400 |
| 2024-06-07 | 132.00 | 164.00 | 132.00 | 162.00 | 162.00 | 37,622,800 |
| 2024-06-06 | 137.00 | 145.00 | 131.00 | 141.00 | 141.00 | 5,584,200 |
| 2024-06-05 | 134.00 | 149.00 | 134.00 | 141.00 | 141.00 | 2,606,100 |
| 2024-06-04 | 143.00 | 156.00 | 143.00 | 144.00 | 144.00 | 6,092,900 |
| 2024-06-03 | 158.00 | 159.00 | 150.00 | 153.00 | 153.00 | 14,981,300 |
| 2024-05-31 | 127.00 | 156.00 | 127.00 | 148.00 | 148.00 | 32,454,100 |
| 2024-05-30 | 136.00 | 146.00 | 131.00 | 135.00 | 135.00 | 9,332,000 |
| 2024-05-29 | 148.00 | 158.00 | 141.00 | 146.00 | 146.00 | 11,049,900 |
| 2024-05-28 | 171.00 | 176.00 | 152.00 | 157.00 | 157.00 | 21,687,900 |
| 2024-05-27 | 167.00 | 188.00 | 154.00 | 169.00 | 169.00 | 63,609,900 |
| 2024-05-22 | 170.00 | 183.00 | 162.00 | 167.00 | 167.00 | 31,208,800 |
| 2024-05-21 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-05-20 | 157.00 | 195.00 | 157.00 | 175.00 | 175.00 | 106,095,200 |
| 2024-05-17 | 156.00 | 168.00 | 144.00 | 156.00 | 156.00 | 27,891,500 |
| 2024-05-16 | 166.00 | 167.00 | 150.00 | 155.00 | 155.00 | 34,029,400 |
| 2024-05-15 | 114.00 | 167.00 | 114.00 | 165.00 | 165.00 | 120,588,000 |
| 2024-05-14 | 99.000 | 132.00 | 99.000 | 124.00 | 124.00 | 90,388,400 |
| 2024-05-13 | 99.000 | 111.00 | 99.000 | 108.00 | 108.00 | 9,651,000 |
| 2024-05-08 | 104.00 | 115.00 | 104.00 | 108.00 | 108.00 | 25,630,700 |
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.