Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 87.000 | 91.000 | 87.000 | 90.000 | 90.000 | 1,329,000 |
| 2023-01-25 | 88.000 | 91.000 | 87.000 | 90.000 | 90.000 | 2,084,900 |
| 2023-01-24 | 90.000 | 91.000 | 87.000 | 89.000 | 89.000 | 1,819,100 |
| 2023-01-20 | 87.000 | 93.000 | 87.000 | 89.000 | 89.000 | 4,679,700 |
| 2023-01-19 | 83.000 | 90.000 | 82.000 | 88.000 | 88.000 | 6,687,300 |
| 2023-01-18 | 82.000 | 84.000 | 78.000 | 83.000 | 83.000 | 590,100 |
| 2023-01-17 | 79.000 | 84.000 | 79.000 | 82.000 | 82.000 | 1,004,200 |
| 2023-01-16 | 82.000 | 83.000 | 80.000 | 81.000 | 81.000 | 1,769,000 |
| 2023-01-13 | 82.000 | 82.000 | 80.000 | 81.000 | 81.000 | 1,606,500 |
| 2023-01-12 | 80.000 | 85.000 | 78.000 | 81.000 | 81.000 | 2,704,300 |
| 2023-01-11 | 80.000 | 87.000 | 80.000 | 80.000 | 80.000 | 4,862,500 |
| 2023-01-10 | 86.000 | 92.000 | 85.000 | 85.000 | 85.000 | 5,753,500 |
| 2023-01-09 | 92.000 | 97.000 | 89.000 | 91.000 | 91.000 | 6,858,200 |
| 2023-01-06 | 91.000 | 95.000 | 91.000 | 94.000 | 94.000 | 2,000,100 |
| 2023-01-05 | 98.000 | 102.00 | 93.000 | 93.000 | 93.000 | 6,186,100 |
| 2023-01-04 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 2,878,500 |
| 2023-01-03 | 100.00 | 103.00 | 99.000 | 100.00 | 100.00 | 3,320,000 |
| 2023-01-02 | 98.000 | 104.00 | 98.000 | 101.00 | 101.00 | 3,962,500 |
| 2022-12-30 | 102.00 | 107.00 | 101.00 | 101.00 | 101.00 | 7,984,400 |
| 2022-12-29 | 103.00 | 107.00 | 101.00 | 101.00 | 101.00 | 4,467,500 |
| 2022-12-28 | 108.00 | 116.00 | 104.00 | 105.00 | 105.00 | 18,629,800 |
| 2022-12-27 | 111.00 | 115.00 | 106.00 | 109.00 | 109.00 | 7,060,600 |
| 2022-12-26 | 107.00 | 115.00 | 107.00 | 110.00 | 110.00 | 7,140,400 |
| 2022-12-23 | 116.00 | 120.00 | 110.00 | 114.00 | 114.00 | 20,903,500 |
| 2022-12-22 | 127.00 | 133.00 | 116.00 | 116.00 | 116.00 | 134,932,900 |
| 2022-12-21 | 103.00 | 127.00 | 95.000 | 124.00 | 124.00 | 169,452,200 |
| 2022-12-20 | 111.00 | 111.00 | 101.00 | 102.00 | 102.00 | 14,689,400 |
| 2022-12-19 | 101.00 | 119.00 | 100.00 | 108.00 | 108.00 | 84,563,900 |
| 2022-12-16 | 95.000 | 96.000 | 94.000 | 96.000 | 96.000 | 1,432,500 |
| 2022-12-15 | 100.00 | 100.00 | 91.000 | 95.000 | 95.000 | 2,952,500 |
| 2022-12-14 | 98.000 | 98.000 | 92.000 | 95.000 | 95.000 | 1,716,900 |
| 2022-12-13 | 98.000 | 98.000 | 91.000 | 95.000 | 95.000 | 1,348,400 |
| 2022-12-12 | 100.00 | 103.00 | 94.000 | 95.000 | 95.000 | 4,765,900 |
| 2022-12-09 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,229,600 |
| 2022-12-08 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 3,760,600 |
| 2022-12-07 | 99.000 | 106.00 | 99.000 | 101.00 | 101.00 | 4,918,200 |
| 2022-12-06 | 113.00 | 115.00 | 106.00 | 106.00 | 106.00 | 11,565,800 |
| 2022-12-05 | 107.00 | 115.00 | 106.00 | 113.00 | 113.00 | 23,551,700 |
| 2022-12-02 | 99.000 | 106.00 | 99.000 | 104.00 | 104.00 | 1,469,800 |
| 2022-12-01 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 2,418,500 |
| 2022-11-30 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,440,300 |
| 2022-11-29 | 101.00 | 106.00 | 101.00 | 104.00 | 104.00 | 1,919,900 |
| 2022-11-28 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 2,179,900 |
| 2022-11-25 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 646,400 |
| 2022-11-24 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 1,679,000 |
| 2022-11-23 | 100.00 | 107.00 | 100.00 | 104.00 | 104.00 | 1,712,200 |
| 2022-11-22 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 717,700 |
| 2022-11-21 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,306,800 |
| 2022-11-18 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,343,300 |
| 2022-11-17 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,589,600 |
| 2022-11-16 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 1,613,900 |
| 2022-11-15 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1,296,900 |
| 2022-11-14 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,947,200 |
| 2022-11-11 | 111.00 | 113.00 | 103.00 | 106.00 | 106.00 | 4,608,400 |
| 2022-11-10 | 101.00 | 115.00 | 99.000 | 110.00 | 110.00 | 21,690,000 |
| 2022-11-09 | 109.00 | 110.00 | 102.00 | 103.00 | 103.00 | 10,062,900 |
| 2022-11-08 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 2,911,700 |
| 2022-11-07 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,207,900 |
| 2022-11-04 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,190,800 |
| 2022-11-03 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,584,400 |
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.