Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 156.00 | 157.00 | 151.00 | 152.00 | 152.00 | 1,008,800 |
| 2026-05-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-04-30 | 157.00 | 165.00 | 151.00 | 153.00 | 153.00 | 8,035,500 |
| 2026-04-29 | 154.00 | 160.00 | 153.00 | 154.00 | 154.00 | 1,899,600 |
| 2026-04-28 | 153.00 | 159.00 | 152.00 | 154.00 | 154.00 | 1,525,000 |
| 2026-04-27 | 156.00 | 167.00 | 153.00 | 153.00 | 153.00 | 4,399,300 |
| 2026-04-24 | 166.00 | 167.00 | 153.00 | 153.00 | 153.00 | 3,926,300 |
| 2026-04-23 | 162.00 | 166.00 | 161.00 | 164.00 | 164.00 | 2,909,200 |
| 2026-04-22 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | 4,049,000 |
| 2026-04-21 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | 13,356,100 |
| 2026-04-20 | 157.00 | 173.00 | 156.00 | 168.00 | 168.00 | 33,578,300 |
| 2026-04-17 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | 1,674,300 |
| 2026-04-16 | 161.00 | 162.00 | 154.00 | 157.00 | 157.00 | 4,519,400 |
| 2026-04-15 | 150.00 | 180.00 | 149.00 | 160.00 | 160.00 | 29,106,900 |
| 2026-04-14 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1,137,400 |
| 2026-04-13 | 154.00 | 155.00 | 147.00 | 150.00 | 150.00 | 1,295,700 |
| 2026-04-10 | 147.00 | 155.00 | 145.00 | 150.00 | 150.00 | 2,087,800 |
| 2026-04-09 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 980,000 |
| 2026-04-08 | 140.00 | 147.00 | 139.00 | 144.00 | 144.00 | 738,500 |
| 2026-04-07 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | 515,500 |
| 2026-04-06 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 1,285,300 |
| 2026-04-02 | 154.00 | 155.00 | 145.00 | 147.00 | 147.00 | 3,167,400 |
| 2026-04-01 | 150.00 | 161.00 | 148.00 | 151.00 | 151.00 | 5,982,200 |
| 2026-03-31 | 148.00 | 175.00 | 147.00 | 151.00 | 151.00 | 12,480,900 |
| 2026-03-30 | 154.00 | 156.00 | 145.00 | 149.00 | 149.00 | 3,516,900 |
| 2026-03-27 | 161.00 | 163.00 | 151.00 | 154.00 | 154.00 | 3,284,000 |
| 2026-03-26 | 144.00 | 167.00 | 139.00 | 159.00 | 159.00 | 19,483,000 |
| 2026-03-25 | 129.00 | 149.00 | 129.00 | 138.00 | 138.00 | 3,101,000 |
| 2026-03-17 | 131.00 | 133.00 | 123.00 | 129.00 | 129.00 | 3,396,100 |
| 2026-03-16 | 128.00 | 158.00 | 112.00 | 131.00 | 131.00 | 22,708,200 |
| 2026-03-13 | 153.00 | 154.00 | 129.00 | 129.00 | 129.00 | 6,024,200 |
| 2026-03-12 | 161.00 | 163.00 | 150.00 | 151.00 | 151.00 | 2,331,700 |
| 2026-03-11 | 166.00 | 172.00 | 158.00 | 161.00 | 161.00 | 2,879,800 |
| 2026-03-10 | 165.00 | 172.00 | 155.00 | 166.00 | 166.00 | 5,151,700 |
| 2026-03-09 | 173.00 | 173.00 | 155.00 | 166.00 | 166.00 | 4,158,200 |
| 2026-03-06 | 171.00 | 185.00 | 171.00 | 175.00 | 175.00 | 4,136,100 |
| 2026-03-05 | 176.00 | 182.00 | 160.00 | 176.00 | 176.00 | 3,812,800 |
| 2026-03-04 | 182.00 | 183.00 | 175.00 | 176.00 | 176.00 | 9,278,700 |
| 2026-03-03 | 188.00 | 188.00 | 178.00 | 184.00 | 184.00 | 7,360,700 |
| 2026-03-02 | 166.00 | 187.00 | 145.00 | 180.00 | 180.00 | 43,481,300 |
| 2026-02-27 | 184.00 | 238.00 | 169.00 | 169.00 | 169.00 | 423,907,400 |
| 2026-02-26 | 181.00 | 192.00 | 178.00 | 181.00 | 181.00 | 24,580,000 |
| 2026-02-25 | 181.00 | 183.00 | 171.00 | 182.00 | 182.00 | 7,843,200 |
| 2026-02-24 | 183.00 | 188.00 | 179.00 | 179.00 | 179.00 | 6,812,400 |
| 2026-02-23 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | 5,847,700 |
| 2026-02-20 | 184.00 | 184.00 | 179.00 | 182.00 | 182.00 | 9,155,600 |
| 2026-02-19 | 190.00 | 196.00 | 181.00 | 184.00 | 184.00 | 20,406,600 |
| 2026-02-18 | 185.00 | 190.00 | 176.00 | 188.00 | 188.00 | 15,309,200 |
| 2026-02-13 | 182.00 | 192.00 | 181.00 | 181.00 | 181.00 | 24,685,700 |
| 2026-02-12 | 187.00 | 188.00 | 172.00 | 182.00 | 182.00 | 17,701,500 |
| 2026-02-11 | 191.00 | 195.00 | 186.00 | 187.00 | 187.00 | 29,347,800 |
| 2026-02-10 | 184.00 | 193.00 | 183.00 | 185.00 | 185.00 | 30,871,500 |
| 2026-02-09 | 189.00 | 189.00 | 174.00 | 182.00 | 182.00 | 23,814,100 |
| 2026-02-06 | 180.00 | 204.00 | 168.00 | 182.00 | 182.00 | 156,139,200 |
| 2026-02-05 | 185.00 | 191.00 | 160.00 | 180.00 | 180.00 | 77,762,000 |
| 2026-02-04 | 148.00 | 197.00 | 148.00 | 185.00 | 185.00 | 243,340,900 |
| 2026-02-03 | 139.00 | 155.00 | 136.00 | 146.00 | 146.00 | 37,611,100 |
| 2026-02-02 | 143.00 | 149.00 | 124.00 | 139.00 | 139.00 | 32,102,000 |
| 2026-01-30 | 134.00 | 153.00 | 129.00 | 142.00 | 142.00 | 128,726,700 |
| 2026-01-29 | 128.00 | 139.00 | 109.00 | 133.00 | 133.00 | 80,176,800 |
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.