Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 197,600 |
| 2026-07-24 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 693,700 |
| 2026-07-23 | 122.00 | 130.00 | 121.00 | 125.00 | 125.00 | 1,724,100 |
| 2026-07-22 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | 1,779,000 |
| 2026-07-21 | 123.00 | 132.00 | 122.00 | 127.00 | 127.00 | 5,365,800 |
| 2026-07-20 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 472,100 |
| 2026-07-17 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 707,200 |
| 2026-07-16 | 119.00 | 122.00 | 116.00 | 121.00 | 121.00 | 1,911,700 |
| 2026-07-15 | 116.00 | 123.00 | 115.00 | 119.00 | 119.00 | 3,108,300 |
| 2026-07-14 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | 1,456,300 |
| 2026-07-13 | 117.00 | 121.00 | 114.00 | 116.00 | 116.00 | 1,281,000 |
| 2026-07-10 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 1,196,100 |
| 2026-07-09 | 112.00 | 123.00 | 111.00 | 115.00 | 115.00 | 3,213,600 |
| 2026-07-08 | 111.00 | 141.00 | 111.00 | 115.00 | 115.00 | 22,927,300 |
| 2026-07-07 | 113.00 | 116.00 | 110.00 | 111.00 | 111.00 | 1,553,700 |
| 2026-07-06 | 111.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,026,800 |
| 2026-07-03 | 105.00 | 114.00 | 103.00 | 111.00 | 111.00 | 1,266,800 |
| 2026-07-02 | 104.00 | 107.00 | 98.000 | 105.00 | 105.00 | 863,500 |
| 2026-07-01 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 362,100 |
| 2026-06-30 | 105.00 | 108.00 | 99.000 | 102.00 | 102.00 | 499,900 |
| 2026-06-29 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 206,400 |
| 2026-06-26 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 238,600 |
| 2026-06-25 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 441,600 |
| 2026-06-24 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | 1,156,900 |
| 2026-06-23 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 741,300 |
| 2026-06-22 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | 866,500 |
| 2026-06-19 | 109.00 | 118.00 | 109.00 | 111.00 | 111.00 | 1,840,200 |
| 2026-06-18 | 107.00 | 120.00 | 107.00 | 108.00 | 108.00 | 5,496,100 |
| 2026-06-17 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 1,650,300 |
| 2026-06-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-06-15 | 104.00 | 111.00 | 103.00 | 108.00 | 108.00 | 3,490,400 |
| 2026-06-12 | 100.00 | 105.00 | 99.000 | 104.00 | 104.00 | 1,918,500 |
| 2026-06-11 | 107.00 | 107.00 | 98.000 | 99.000 | 99.000 | 1,916,400 |
| 2026-06-10 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 1,117,700 |
| 2026-06-09 | 104.00 | 110.00 | 103.00 | 106.00 | 106.00 | 2,651,000 |
| 2026-06-08 | 112.00 | 138.00 | 104.00 | 104.00 | 104.00 | 23,679,300 |
| 2026-06-05 | 116.00 | 118.00 | 109.00 | 110.00 | 110.00 | 742,200 |
| 2026-06-04 | 122.00 | 124.00 | 113.00 | 117.00 | 117.00 | 997,900 |
| 2026-06-03 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | 1,258,100 |
| 2026-06-02 | 138.00 | 138.00 | 126.00 | 130.00 | 130.00 | 1,127,300 |
| 2026-06-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-29 | 124.00 | 129.00 | 124.00 | 125.00 | 125.00 | 617,700 |
| 2026-05-28 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-05-27 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-05-26 | 124.00 | 128.00 | 122.00 | 124.00 | 124.00 | 468,400 |
| 2026-05-25 | 125.00 | 130.00 | 120.00 | 124.00 | 124.00 | 1,258,300 |
| 2026-05-22 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 743,900 |
| 2026-05-21 | 126.00 | 129.00 | 123.00 | 126.00 | 126.00 | 508,000 |
| 2026-05-20 | 123.00 | 136.00 | 116.00 | 125.00 | 125.00 | 3,721,300 |
| 2026-05-19 | 136.00 | 138.00 | 116.00 | 123.00 | 123.00 | 3,790,600 |
| 2026-05-18 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 994,200 |
| 2026-05-15 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-14 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-05-13 | 140.00 | 146.00 | 132.00 | 137.00 | 137.00 | 2,735,100 |
| 2026-05-12 | 142.00 | 147.00 | 139.00 | 140.00 | 140.00 | 632,600 |
| 2026-05-11 | 142.00 | 152.00 | 135.00 | 142.00 | 142.00 | 4,749,400 |
| 2026-05-08 | 154.00 | 154.00 | 140.00 | 146.00 | 146.00 | 3,822,900 |
| 2026-05-07 | 150.00 | 172.00 | 150.00 | 153.00 | 153.00 | 32,624,100 |
| 2026-05-06 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 2,372,700 |
| 2026-05-05 | 152.00 | 160.00 | 150.00 | 152.00 | 152.00 | 2,751,400 |
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.