Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,368,800 |
| 2022-11-01 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 2,971,500 |
| 2022-10-31 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,327,800 |
| 2022-10-28 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 6,318,100 |
| 2022-10-27 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,009,000 |
| 2022-10-26 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 3,343,100 |
| 2022-10-25 | 110.00 | 114.00 | 108.00 | 111.00 | 111.00 | 3,914,500 |
| 2022-10-24 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 3,547,200 |
| 2022-10-21 | 118.00 | 121.00 | 110.00 | 111.00 | 111.00 | 13,160,400 |
| 2022-10-20 | 106.00 | 117.00 | 106.00 | 117.00 | 117.00 | 11,874,100 |
| 2022-10-19 | 107.00 | 112.00 | 102.00 | 106.00 | 106.00 | 7,493,700 |
| 2022-10-18 | 105.00 | 111.00 | 105.00 | 105.00 | 105.00 | 10,024,600 |
| 2022-10-17 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | 11,410,200 |
| 2022-10-14 | 122.00 | 131.00 | 120.00 | 120.00 | 120.00 | 13,141,200 |
| 2022-10-13 | 139.00 | 144.00 | 129.00 | 129.00 | 129.00 | 17,117,900 |
| 2022-10-12 | 136.00 | 146.00 | 136.00 | 138.00 | 138.00 | 12,784,500 |
| 2022-10-11 | 146.00 | 147.00 | 138.00 | 142.00 | 142.00 | 11,349,600 |
| 2022-10-10 | 153.00 | 153.00 | 144.00 | 146.00 | 146.00 | 34,647,000 |
| 2022-10-07 | 163.00 | 173.00 | 154.00 | 154.00 | 154.00 | 93,538,300 |
| 2022-10-06 | 155.00 | 163.00 | 154.00 | 163.00 | 163.00 | 23,383,500 |
| 2022-10-05 | 156.00 | 162.00 | 151.00 | 154.00 | 154.00 | 43,619,700 |
| 2022-10-04 | 156.00 | 159.00 | 149.00 | 154.00 | 154.00 | 41,684,700 |
| 2022-10-03 | 152.00 | 162.00 | 149.00 | 154.00 | 154.00 | 69,955,700 |
| 2022-09-30 | 133.00 | 167.00 | 128.00 | 151.00 | 151.00 | 163,777,000 |
| 2022-09-29 | 132.00 | 140.00 | 126.00 | 131.00 | 131.00 | 9,262,800 |
| 2022-09-28 | 135.00 | 138.00 | 128.00 | 131.00 | 131.00 | 3,734,600 |
| 2022-09-27 | 136.00 | 142.00 | 134.00 | 135.00 | 135.00 | 3,818,400 |
| 2022-09-26 | 127.00 | 145.00 | 126.00 | 134.00 | 134.00 | 14,190,900 |
| 2022-09-23 | 130.00 | 132.00 | 125.00 | 126.00 | 126.00 | 1,811,000 |
| 2022-09-22 | 133.00 | 137.00 | 127.00 | 128.00 | 128.00 | 2,635,100 |
| 2022-09-21 | 129.00 | 139.00 | 129.00 | 133.00 | 133.00 | 4,883,500 |
| 2022-09-20 | 132.00 | 132.00 | 125.00 | 128.00 | 128.00 | 2,971,400 |
| 2022-09-19 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 1,903,500 |
| 2022-09-16 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 882,600 |
| 2022-09-15 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 917,600 |
| 2022-09-14 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1,279,000 |
| 2022-09-13 | 146.00 | 146.00 | 139.00 | 140.00 | 140.00 | 1,080,600 |
| 2022-09-12 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,020,400 |
| 2022-09-09 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 993,000 |
| 2022-09-08 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1,640,000 |
| 2022-09-07 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,282,500 |
| 2022-09-06 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1,826,500 |
| 2022-09-05 | 142.00 | 145.00 | 138.00 | 142.00 | 142.00 | 2,608,200 |
| 2022-09-02 | 139.00 | 145.00 | 135.00 | 140.00 | 140.00 | 3,300,100 |
| 2022-09-01 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 2,301,900 |
| 2022-08-31 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | 2,489,800 |
| 2022-08-30 | 139.00 | 146.00 | 131.00 | 136.00 | 136.00 | 6,915,100 |
| 2022-08-29 | 148.00 | 149.00 | 139.00 | 139.00 | 139.00 | 4,174,800 |
| 2022-08-26 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 1,467,900 |
| 2022-08-25 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 2,458,500 |
| 2022-08-24 | 152.00 | 154.00 | 147.00 | 149.00 | 149.00 | 4,649,900 |
| 2022-08-23 | 158.00 | 158.00 | 148.00 | 152.00 | 152.00 | 3,961,600 |
| 2022-08-22 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 3,180,100 |
| 2022-08-19 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 3,389,700 |
| 2022-08-18 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 2,261,300 |
| 2022-08-16 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 2,535,300 |
| 2022-08-15 | 161.00 | 162.00 | 155.00 | 157.00 | 157.00 | 4,984,300 |
| 2022-08-12 | 161.00 | 164.00 | 160.00 | 160.00 | 160.00 | 7,479,600 |
| 2022-08-11 | 159.00 | 171.00 | 158.00 | 160.00 | 160.00 | 77,096,000 |
| 2022-08-10 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | 5,911,700 |
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.