Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 104.00 | 111.00 | 104.00 | 106.00 | 106.00 | 18,374,200 |
| 2025-11-04 | 101.00 | 107.00 | 100.00 | 104.00 | 104.00 | 17,246,700 |
| 2025-11-03 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 7,013,100 |
| 2025-10-31 | 99.000 | 102.00 | 97.000 | 98.000 | 98.000 | 2,975,500 |
| 2025-10-30 | 98.000 | 101.00 | 98.000 | 98.000 | 98.000 | 2,243,500 |
| 2025-10-29 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 2,107,200 |
| 2025-10-28 | 101.00 | 102.00 | 95.000 | 98.000 | 98.000 | 10,824,200 |
| 2025-10-27 | 107.00 | 107.00 | 99.000 | 101.00 | 101.00 | 8,716,400 |
| 2025-10-24 | 105.00 | 115.00 | 102.00 | 106.00 | 106.00 | 18,521,800 |
| 2025-10-23 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 6,937,100 |
| 2025-10-22 | 109.00 | 110.00 | 102.00 | 106.00 | 106.00 | 6,897,100 |
| 2025-10-21 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 3,026,100 |
| 2025-10-20 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | 2,380,900 |
| 2025-10-17 | 114.00 | 114.00 | 100.00 | 103.00 | 103.00 | 2,859,300 |
| 2025-10-16 | 108.00 | 118.00 | 108.00 | 110.00 | 110.00 | 6,817,700 |
| 2025-10-15 | 112.00 | 115.00 | 106.00 | 108.00 | 108.00 | 4,592,300 |
| 2025-10-14 | 114.00 | 119.00 | 112.00 | 112.00 | 112.00 | 5,018,600 |
| 2025-10-13 | 116.00 | 121.00 | 112.00 | 113.00 | 113.00 | 9,959,800 |
| 2025-10-10 | 114.00 | 120.00 | 111.00 | 117.00 | 117.00 | 9,039,800 |
| 2025-10-09 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 6,021,200 |
| 2025-10-08 | 116.00 | 117.00 | 110.00 | 114.00 | 114.00 | 13,189,000 |
| 2025-10-07 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 10,973,800 |
| 2025-10-06 | 127.00 | 130.00 | 115.00 | 120.00 | 120.00 | 39,371,400 |
| 2025-10-03 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 15,660,000 |
| 2025-10-02 | 138.00 | 138.00 | 130.00 | 132.00 | 132.00 | 8,802,200 |
| 2025-10-01 | 141.00 | 142.00 | 131.00 | 134.00 | 134.00 | 33,968,400 |
| 2025-09-30 | 130.00 | 148.00 | 126.00 | 138.00 | 138.00 | 102,340,400 |
| 2025-09-29 | 129.00 | 130.00 | 123.00 | 130.00 | 130.00 | 16,655,100 |
| 2025-09-26 | 127.00 | 140.00 | 126.00 | 129.00 | 129.00 | 61,723,900 |
| 2025-09-25 | 134.00 | 134.00 | 123.00 | 124.00 | 124.00 | 16,395,400 |
| 2025-09-24 | 140.00 | 142.00 | 131.00 | 133.00 | 133.00 | 24,616,600 |
| 2025-09-23 | 137.00 | 148.00 | 133.00 | 137.00 | 137.00 | 78,011,200 |
| 2025-09-22 | 128.00 | 143.00 | 121.00 | 137.00 | 137.00 | 133,550,000 |
| 2025-09-19 | 120.00 | 149.00 | 110.00 | 121.00 | 121.00 | 283,394,600 |
| 2025-09-18 | 150.00 | 158.00 | 120.00 | 120.00 | 120.00 | 213,994,500 |
| 2025-09-17 | 97.000 | 128.00 | 97.000 | 128.00 | 128.00 | 219,877,000 |
| 2025-09-16 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 10,208,000 |
| 2025-09-15 | 90.000 | 94.000 | 89.000 | 93.000 | 93.000 | 13,638,100 |
| 2025-09-12 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 3,987,900 |
| 2025-09-11 | 88.000 | 93.000 | 87.000 | 89.000 | 89.000 | 9,442,200 |
| 2025-09-10 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 3,010,300 |
| 2025-09-09 | 91.000 | 92.000 | 83.000 | 88.000 | 88.000 | 9,091,800 |
| 2025-09-08 | 88.000 | 98.000 | 88.000 | 91.000 | 91.000 | 52,523,000 |
| 2025-09-05 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2025-09-04 | 89.000 | 90.000 | 86.000 | 88.000 | 88.000 | 3,807,100 |
| 2025-09-03 | 86.000 | 88.000 | 85.000 | 87.000 | 87.000 | 4,380,000 |
| 2025-09-02 | 86.000 | 90.000 | 85.000 | 86.000 | 86.000 | 7,296,500 |
| 2025-09-01 | 80.000 | 86.000 | 79.000 | 86.000 | 86.000 | 7,691,000 |
| 2025-08-29 | 89.000 | 89.000 | 82.000 | 84.000 | 84.000 | 19,409,000 |
| 2025-08-28 | 93.000 | 108.00 | 87.000 | 90.000 | 90.000 | 108,801,700 |
| 2025-08-27 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 7,695,000 |
| 2025-08-26 | 95.000 | 95.000 | 90.000 | 92.000 | 92.000 | 10,948,000 |
| 2025-08-25 | 91.000 | 100.00 | 90.000 | 94.000 | 94.000 | 31,830,000 |
| 2025-08-22 | 91.000 | 93.000 | 88.000 | 90.000 | 90.000 | 8,011,500 |
| 2025-08-21 | 88.000 | 91.000 | 86.000 | 89.000 | 89.000 | 6,933,300 |
| 2025-08-20 | 90.000 | 92.000 | 87.000 | 87.000 | 87.000 | 6,076,600 |
| 2025-08-19 | 92.000 | 95.000 | 89.000 | 90.000 | 90.000 | 10,376,800 |
| 2025-08-18 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-08-15 | 89.000 | 92.000 | 88.000 | 92.000 | 92.000 | 13,204,800 |
| 2025-08-14 | 86.000 | 94.000 | 85.000 | 87.000 | 87.000 | 36,472,700 |
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.