Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 270.00 | 272.00 | 252.00 | 252.00 | 252.00 | 4,752,200 |
| 2022-05-11 | 262.00 | 282.00 | 252.00 | 270.00 | 270.00 | 18,301,300 |
| 2022-05-10 | 228.00 | 274.00 | 228.00 | 260.00 | 260.00 | 50,105,200 |
| 2022-05-09 | 250.00 | 256.00 | 244.00 | 244.00 | 244.00 | 1,172,600 |
| 2022-04-28 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | 1,258,000 |
| 2022-04-27 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 11,575,100 |
| 2022-04-26 | 328.00 | 328.00 | 300.00 | 300.00 | 300.00 | 49,219,300 |
| 2022-04-25 | 316.00 | 326.00 | 308.00 | 322.00 | 322.00 | 32,905,600 |
| 2022-04-22 | 310.00 | 316.00 | 300.00 | 314.00 | 314.00 | 27,244,600 |
| 2022-04-21 | 298.00 | 312.00 | 278.00 | 306.00 | 306.00 | 25,498,000 |
| 2022-04-20 | 320.00 | 322.00 | 298.00 | 298.00 | 298.00 | 30,057,200 |
| 2022-04-19 | 318.00 | 324.00 | 314.00 | 320.00 | 320.00 | 8,314,900 |
| 2022-04-18 | 326.00 | 330.00 | 314.00 | 320.00 | 320.00 | 16,730,200 |
| 2022-04-14 | 362.00 | 364.00 | 336.00 | 336.00 | 336.00 | 91,253,500 |
| 2022-04-13 | 332.00 | 364.00 | 330.00 | 360.00 | 360.00 | 52,521,900 |
| 2022-04-12 | 342.00 | 350.00 | 326.00 | 330.00 | 330.00 | 28,465,500 |
| 2022-04-11 | 328.00 | 338.00 | 316.00 | 338.00 | 338.00 | 22,621,000 |
| 2022-04-08 | 320.00 | 332.00 | 316.00 | 324.00 | 324.00 | 23,828,900 |
| 2022-04-07 | 312.00 | 326.00 | 312.00 | 320.00 | 320.00 | 15,217,600 |
| 2022-04-06 | 356.00 | 356.00 | 334.00 | 334.00 | 334.00 | 54,006,400 |
| 2022-04-05 | 386.00 | 402.00 | 358.00 | 358.00 | 358.00 | 94,609,000 |
| 2022-04-04 | 372.00 | 386.00 | 368.00 | 384.00 | 384.00 | 31,897,900 |
| 2022-04-01 | 360.00 | 384.00 | 344.00 | 368.00 | 368.00 | 24,608,400 |
| 2022-03-31 | 396.00 | 412.00 | 368.00 | 368.00 | 368.00 | 47,551,200 |
| 2022-03-30 | 410.00 | 424.00 | 390.00 | 394.00 | 394.00 | 35,803,600 |
| 2022-03-29 | 408.00 | 424.00 | 378.00 | 404.00 | 404.00 | 50,606,600 |
| 2022-03-28 | 346.00 | 410.00 | 346.00 | 400.00 | 400.00 | 49,393,100 |
| 2022-03-25 | 332.00 | 354.00 | 328.00 | 342.00 | 342.00 | 7,741,600 |
| 2022-03-24 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | 2,025,400 |
| 2022-03-23 | 324.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1,301,700 |
| 2022-03-22 | 324.00 | 334.00 | 322.00 | 322.00 | 322.00 | 2,555,200 |
| 2022-03-21 | 318.00 | 328.00 | 316.00 | 322.00 | 322.00 | 2,243,600 |
| 2022-03-18 | 322.00 | 328.00 | 306.00 | 316.00 | 316.00 | 2,238,400 |
| 2022-03-17 | 328.00 | 336.00 | 318.00 | 320.00 | 320.00 | 3,919,300 |
| 2022-03-16 | 318.00 | 342.00 | 318.00 | 326.00 | 326.00 | 10,415,200 |
| 2022-03-15 | 320.00 | 332.00 | 310.00 | 316.00 | 316.00 | 3,184,100 |
| 2022-03-14 | 326.00 | 338.00 | 304.00 | 318.00 | 318.00 | 4,520,000 |
| 2022-03-11 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 6,251,100 |
| 2022-03-10 | 370.00 | 376.00 | 350.00 | 350.00 | 350.00 | 59,274,600 |
| 2022-03-09 | 400.00 | 412.00 | 372.00 | 376.00 | 376.00 | 50,807,100 |
| 2022-03-08 | 416.00 | 432.00 | 388.00 | 400.00 | 400.00 | 76,303,100 |
| 2022-03-07 | 382.00 | 442.00 | 356.00 | 416.00 | 416.00 | 115,155,100 |
| 2022-03-04 | 310.00 | 382.00 | 310.00 | 382.00 | 382.00 | 105,870,600 |
| 2022-03-02 | 314.00 | 326.00 | 294.00 | 310.00 | 310.00 | 7,278,000 |
| 2022-03-01 | 332.00 | 332.00 | 310.00 | 312.00 | 312.00 | 10,541,400 |
| 2022-02-25 | 396.00 | 396.00 | 332.00 | 332.00 | 332.00 | 3,337,800 |
| 2022-02-24 | 412.00 | 412.00 | 356.00 | 356.00 | 356.00 | 34,139,500 |
| 2022-02-23 | 412.00 | 426.00 | 382.00 | 382.00 | 382.00 | 46,706,700 |
| 2022-02-22 | 396.00 | 412.00 | 372.00 | 410.00 | 410.00 | 23,586,600 |
| 2022-02-21 | 394.00 | 402.00 | 368.00 | 396.00 | 396.00 | 26,911,500 |
| 2022-02-18 | 520.00 | 520.00 | 394.00 | 394.00 | 394.00 | 37,195,600 |
| 2022-02-17 | 450.00 | 450.00 | 422.00 | 422.00 | 422.00 | 3,849,100 |
| 2022-02-16 | 486.00 | 530.00 | 452.00 | 452.00 | 452.00 | 67,549,000 |
| 2022-02-15 | 500.00 | 510.00 | 474.00 | 486.00 | 486.00 | 14,402,400 |
| 2022-02-14 | 486.00 | 550.00 | 482.00 | 500.00 | 500.00 | 54,411,000 |
| 2022-02-11 | 458.00 | 494.00 | 444.00 | 484.00 | 484.00 | 27,393,300 |
| 2022-02-10 | 515.00 | 520.00 | 476.00 | 476.00 | 476.00 | 9,693,800 |
| 2022-02-09 | 505.00 | 515.00 | 476.00 | 510.00 | 510.00 | 10,901,500 |
| 2022-02-08 | 530.00 | 540.00 | 505.00 | 505.00 | 505.00 | 16,059,600 |
| 2022-02-07 | 520.00 | 575.00 | 515.00 | 540.00 | 540.00 | 25,019,400 |
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.