Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 500.00 | 515.00 | 486.00 | 515.00 | 515.00 | 11,225,200 |
| 2022-02-03 | 530.00 | 555.00 | 494.00 | 500.00 | 500.00 | 23,240,900 |
| 2022-02-02 | 448.00 | 550.00 | 448.00 | 530.00 | 530.00 | 50,211,000 |
| 2022-01-31 | 442.00 | 470.00 | 434.00 | 448.00 | 448.00 | 20,965,800 |
| 2022-01-28 | 426.00 | 448.00 | 398.00 | 442.00 | 442.00 | 22,302,300 |
| 2022-01-27 | 460.00 | 462.00 | 426.00 | 426.00 | 426.00 | 27,068,400 |
| 2022-01-26 | 430.00 | 462.00 | 420.00 | 458.00 | 458.00 | 43,291,100 |
| 2022-01-25 | 408.00 | 432.00 | 406.00 | 430.00 | 430.00 | 28,009,300 |
| 2022-01-24 | 410.00 | 422.00 | 400.00 | 408.00 | 408.00 | 10,770,500 |
| 2022-01-21 | 430.00 | 440.00 | 404.00 | 410.00 | 410.00 | 26,828,400 |
| 2022-01-20 | 388.00 | 434.00 | 378.00 | 428.00 | 428.00 | 59,739,700 |
| 2022-01-19 | 380.00 | 390.00 | 372.00 | 386.00 | 386.00 | 6,489,500 |
| 2022-01-18 | 388.00 | 390.00 | 360.00 | 380.00 | 380.00 | 7,985,800 |
| 2022-01-17 | 378.00 | 398.00 | 378.00 | 384.00 | 384.00 | 12,552,300 |
| 2022-01-14 | 390.00 | 400.00 | 374.00 | 378.00 | 378.00 | 11,926,200 |
| 2022-01-13 | 394.00 | 410.00 | 378.00 | 390.00 | 390.00 | 22,261,900 |
| 2022-01-12 | 346.00 | 402.00 | 346.00 | 394.00 | 394.00 | 78,051,300 |
| 2022-01-11 | 400.00 | 400.00 | 372.00 | 372.00 | 372.00 | 4,831,200 |
| 2022-01-10 | 356.00 | 414.00 | 356.00 | 400.00 | 400.00 | 77,773,000 |
| 2022-01-07 | 316.00 | 390.00 | 314.00 | 356.00 | 356.00 | 75,484,800 |
| 2022-01-06 | 300.00 | 334.00 | 280.00 | 312.00 | 312.00 | 16,471,400 |
| 2022-01-05 | 260.00 | 316.00 | 252.00 | 298.00 | 298.00 | 17,316,800 |
| 2022-01-04 | 236.00 | 256.00 | 230.00 | 256.00 | 256.00 | 5,592,300 |
| 2022-01-03 | 226.00 | 250.00 | 226.00 | 236.00 | 236.00 | 10,962,300 |
| 2021-12-30 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,068,800 |
| 2021-12-29 | 230.00 | 234.00 | 220.00 | 224.00 | 224.00 | 2,325,900 |
| 2021-12-28 | 220.00 | 256.00 | 218.00 | 230.00 | 230.00 | 11,784,400 |
| 2021-12-27 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 1,507,600 |
| 2021-12-24 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 1,034,000 |
| 2021-12-23 | 222.00 | 224.00 | 210.00 | 220.00 | 220.00 | 3,220,700 |
| 2021-12-22 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 2,058,400 |
| 2021-12-21 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 5,300,100 |
| 2021-12-20 | 218.00 | 226.00 | 214.00 | 220.00 | 220.00 | 6,586,000 |
| 2021-12-17 | 214.00 | 236.00 | 210.00 | 216.00 | 216.00 | 10,447,900 |
| 2021-12-16 | 220.00 | 230.00 | 214.00 | 214.00 | 214.00 | 14,599,000 |
| 2021-12-15 | 248.00 | 248.00 | 228.00 | 228.00 | 228.00 | 41,196,100 |
| 2021-12-14 | 228.00 | 260.00 | 228.00 | 244.00 | 244.00 | 228,710,700 |
| 2021-12-13 | 156.00 | 208.00 | 150.00 | 208.00 | 208.00 | 105,451,400 |
← NewerPage 20 of 20 · 1,178 trading days
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.