Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 160.00 | 169.00 | 158.00 | 159.00 | 159.00 | 9,964,300 |
| 2022-08-08 | 182.00 | 189.00 | 169.00 | 169.00 | 169.00 | 51,039,900 |
| 2022-08-05 | 171.00 | 184.00 | 171.00 | 181.00 | 181.00 | 33,912,000 |
| 2022-08-04 | 181.00 | 181.00 | 169.00 | 171.00 | 171.00 | 9,940,400 |
| 2022-08-03 | 194.00 | 194.00 | 181.00 | 181.00 | 181.00 | 23,641,100 |
| 2022-08-02 | 208.00 | 208.00 | 194.00 | 194.00 | 194.00 | 18,571,400 |
| 2022-08-01 | 222.00 | 240.00 | 208.00 | 208.00 | 208.00 | 240,689,700 |
| 2022-07-29 | 220.00 | 232.00 | 220.00 | 222.00 | 222.00 | 55,367,400 |
| 2022-07-28 | 222.00 | 230.00 | 210.00 | 220.00 | 220.00 | 126,979,800 |
| 2022-07-27 | 234.00 | 238.00 | 220.00 | 220.00 | 220.00 | 82,627,600 |
| 2022-07-26 | 252.00 | 260.00 | 234.00 | 234.00 | 234.00 | 115,084,700 |
| 2022-07-25 | 240.00 | 274.00 | 222.00 | 250.00 | 250.00 | 193,711,100 |
| 2022-07-22 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 20,367,600 |
| 2022-07-21 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 28,206,600 |
| 2022-07-20 | 232.00 | 242.00 | 232.00 | 240.00 | 240.00 | 44,825,300 |
| 2022-07-19 | 232.00 | 238.00 | 232.00 | 232.00 | 232.00 | 23,659,400 |
| 2022-07-18 | 228.00 | 236.00 | 226.00 | 232.00 | 232.00 | 35,694,900 |
| 2022-07-15 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 17,329,700 |
| 2022-07-14 | 226.00 | 234.00 | 224.00 | 230.00 | 230.00 | 24,976,300 |
| 2022-07-13 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 29,016,000 |
| 2022-07-12 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 27,297,700 |
| 2022-07-11 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 48,168,100 |
| 2022-07-08 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 20,364,100 |
| 2022-07-07 | 210.00 | 224.00 | 210.00 | 212.00 | 212.00 | 51,098,100 |
| 2022-07-06 | 212.00 | 220.00 | 206.00 | 210.00 | 210.00 | 27,165,800 |
| 2022-07-05 | 196.00 | 210.00 | 195.00 | 210.00 | 210.00 | 32,062,900 |
| 2022-07-04 | 200.00 | 208.00 | 186.00 | 194.00 | 194.00 | 15,567,000 |
| 2022-07-01 | 216.00 | 218.00 | 200.00 | 200.00 | 200.00 | 19,497,900 |
| 2022-06-30 | 206.00 | 224.00 | 206.00 | 214.00 | 214.00 | 51,745,900 |
| 2022-06-29 | 204.00 | 208.00 | 194.00 | 206.00 | 206.00 | 6,150,900 |
| 2022-06-28 | 216.00 | 220.00 | 200.00 | 204.00 | 204.00 | 17,653,500 |
| 2022-06-27 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 5,032,800 |
| 2022-06-24 | 222.00 | 256.00 | 222.00 | 222.00 | 222.00 | 101,695,700 |
| 2022-06-23 | 254.00 | 254.00 | 238.00 | 238.00 | 238.00 | 31,357,000 |
| 2022-06-22 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 10,867,700 |
| 2022-06-21 | 292.00 | 302.00 | 272.00 | 272.00 | 272.00 | 46,596,600 |
| 2022-06-20 | 294.00 | 308.00 | 268.00 | 292.00 | 292.00 | 47,144,600 |
| 2022-06-17 | 274.00 | 292.00 | 268.00 | 288.00 | 288.00 | 15,796,300 |
| 2022-06-16 | 310.00 | 312.00 | 288.00 | 288.00 | 288.00 | 14,968,300 |
| 2022-06-15 | 304.00 | 310.00 | 286.00 | 308.00 | 308.00 | 29,687,400 |
| 2022-06-14 | 328.00 | 328.00 | 306.00 | 306.00 | 306.00 | 5,539,500 |
| 2022-06-13 | 354.00 | 360.00 | 328.00 | 328.00 | 328.00 | 31,354,100 |
| 2022-06-10 | 318.00 | 354.00 | 306.00 | 352.00 | 352.00 | 64,809,700 |
| 2022-06-09 | 352.00 | 358.00 | 328.00 | 328.00 | 328.00 | 41,673,000 |
| 2022-06-08 | 344.00 | 354.00 | 340.00 | 352.00 | 352.00 | 57,337,100 |
| 2022-06-07 | 326.00 | 340.00 | 322.00 | 340.00 | 340.00 | 52,374,400 |
| 2022-06-06 | 314.00 | 326.00 | 314.00 | 322.00 | 322.00 | 34,613,500 |
| 2022-06-03 | 322.00 | 330.00 | 306.00 | 314.00 | 314.00 | 34,659,400 |
| 2022-06-02 | 332.00 | 334.00 | 312.00 | 322.00 | 322.00 | 21,442,700 |
| 2022-05-31 | 332.00 | 336.00 | 310.00 | 332.00 | 332.00 | 48,554,800 |
| 2022-05-30 | 320.00 | 330.00 | 300.00 | 328.00 | 328.00 | 88,835,000 |
| 2022-05-27 | 316.00 | 326.00 | 312.00 | 312.00 | 312.00 | 63,552,900 |
| 2022-05-25 | 308.00 | 316.00 | 306.00 | 314.00 | 314.00 | 58,299,200 |
| 2022-05-24 | 296.00 | 310.00 | 294.00 | 308.00 | 308.00 | 67,175,700 |
| 2022-05-23 | 300.00 | 304.00 | 288.00 | 296.00 | 296.00 | 49,629,300 |
| 2022-05-20 | 284.00 | 300.00 | 282.00 | 298.00 | 298.00 | 55,931,900 |
| 2022-05-19 | 286.00 | 288.00 | 266.00 | 282.00 | 282.00 | 25,156,600 |
| 2022-05-18 | 262.00 | 288.00 | 260.00 | 286.00 | 286.00 | 53,103,700 |
| 2022-05-17 | 252.00 | 264.00 | 246.00 | 262.00 | 262.00 | 15,706,100 |
| 2022-05-13 | 244.00 | 254.00 | 236.00 | 252.00 | 252.00 | 7,476,700 |
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.