Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 123.00 | 130.00 | 120.00 | 128.00 | 128.00 | 36,054,100 |
| 2026-01-27 | 119.00 | 144.00 | 116.00 | 129.00 | 129.00 | 178,354,100 |
| 2026-01-26 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 7,177,900 |
| 2026-01-23 | 128.00 | 128.00 | 119.00 | 121.00 | 121.00 | 16,901,600 |
| 2026-01-22 | 130.00 | 133.00 | 124.00 | 127.00 | 127.00 | 18,592,000 |
| 2026-01-21 | 135.00 | 135.00 | 125.00 | 129.00 | 129.00 | 29,460,700 |
| 2026-01-20 | 123.00 | 145.00 | 121.00 | 134.00 | 134.00 | 151,335,100 |
| 2026-01-19 | 126.00 | 139.00 | 120.00 | 125.00 | 125.00 | 64,676,200 |
| 2026-01-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-01-15 | 114.00 | 139.00 | 114.00 | 129.00 | 129.00 | 209,963,700 |
| 2026-01-14 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 7,359,600 |
| 2026-01-13 | 118.00 | 118.00 | 108.00 | 111.00 | 111.00 | 16,235,300 |
| 2026-01-12 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | 11,209,400 |
| 2026-01-09 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 6,869,800 |
| 2026-01-08 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 8,901,200 |
| 2026-01-07 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 30,503,300 |
| 2026-01-06 | 117.00 | 124.00 | 115.00 | 122.00 | 122.00 | 61,123,600 |
| 2026-01-05 | 108.00 | 116.00 | 108.00 | 115.00 | 115.00 | 19,635,100 |
| 2026-01-02 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 3,893,700 |
| 2026-01-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-31 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-12-30 | 109.00 | 118.00 | 107.00 | 108.00 | 108.00 | 22,791,200 |
| 2025-12-29 | 108.00 | 115.00 | 107.00 | 109.00 | 109.00 | 17,483,700 |
| 2025-12-26 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-12-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-12-24 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 8,782,900 |
| 2025-12-23 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 3,756,800 |
| 2025-12-22 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 6,670,300 |
| 2025-12-19 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 4,140,700 |
| 2025-12-18 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 9,618,300 |
| 2025-12-17 | 109.00 | 118.00 | 108.00 | 116.00 | 116.00 | 34,333,600 |
| 2025-12-16 | 107.00 | 115.00 | 105.00 | 109.00 | 109.00 | 9,865,100 |
| 2025-12-15 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 4,786,600 |
| 2025-12-12 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 6,812,000 |
| 2025-12-11 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 8,285,200 |
| 2025-12-10 | 118.00 | 119.00 | 110.00 | 115.00 | 115.00 | 9,783,000 |
| 2025-12-09 | 115.00 | 124.00 | 113.00 | 118.00 | 118.00 | 36,088,700 |
| 2025-12-08 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | 6,311,600 |
| 2025-12-05 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 8,379,300 |
| 2025-12-04 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 15,302,700 |
| 2025-12-03 | 112.00 | 126.00 | 109.00 | 118.00 | 118.00 | 75,998,900 |
| 2025-12-02 | 116.00 | 117.00 | 107.00 | 111.00 | 111.00 | 68,243,500 |
| 2025-12-01 | 158.00 | 170.00 | 119.00 | 120.00 | 120.00 | 453,070,800 |
| 2025-11-28 | 125.00 | 139.00 | 111.00 | 139.00 | 139.00 | 287,746,000 |
| 2025-11-27 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,217,800 |
| 2025-11-26 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 3,977,900 |
| 2025-11-25 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 7,504,500 |
| 2025-11-24 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 3,060,700 |
| 2025-11-21 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3,169,000 |
| 2025-11-20 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,356,300 |
| 2025-11-19 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3,072,000 |
| 2025-11-18 | 104.00 | 108.00 | 103.00 | 103.00 | 103.00 | 6,105,900 |
| 2025-11-17 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 3,152,200 |
| 2025-11-14 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 4,203,500 |
| 2025-11-13 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 7,058,300 |
| 2025-11-12 | 102.00 | 114.00 | 100.00 | 103.00 | 103.00 | 36,183,800 |
| 2025-11-11 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,995,600 |
| 2025-11-10 | 105.00 | 105.00 | 99.000 | 103.00 | 103.00 | 5,693,500 |
| 2025-11-07 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 3,031,300 |
| 2025-11-06 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 6,057,400 |
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.