Wahana Inti MakmurTbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 3,801,200 |
| 2024-10-30 | 93.000 | 93.000 | 89.000 | 90.000 | 90.000 | 6,152,500 |
| 2024-10-29 | 90.000 | 96.000 | 89.000 | 92.000 | 92.000 | 21,952,100 |
| 2024-10-28 | 91.000 | 92.000 | 88.000 | 90.000 | 90.000 | 6,125,000 |
| 2024-10-25 | 89.000 | 98.000 | 88.000 | 91.000 | 91.000 | 36,586,700 |
| 2024-10-24 | 92.000 | 92.000 | 88.000 | 89.000 | 89.000 | 7,524,200 |
| 2024-10-23 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 4,668,200 |
| 2024-10-22 | 90.000 | 94.000 | 90.000 | 91.000 | 91.000 | 20,710,900 |
| 2024-10-21 | 85.000 | 95.000 | 85.000 | 93.000 | 93.000 | 9,018,600 |
| 2024-10-18 | 95.000 | 97.000 | 91.000 | 93.000 | 93.000 | 16,375,300 |
| 2024-10-17 | 103.00 | 103.00 | 94.000 | 95.000 | 95.000 | 34,276,100 |
| 2024-10-16 | 87.000 | 102.00 | 86.000 | 100.00 | 100.00 | 143,686,900 |
| 2024-10-15 | 84.000 | 89.000 | 83.000 | 86.000 | 86.000 | 20,521,300 |
| 2024-10-14 | 83.000 | 85.000 | 82.000 | 84.000 | 84.000 | 3,506,600 |
| 2024-10-11 | 87.000 | 87.000 | 83.000 | 83.000 | 83.000 | 2,842,600 |
| 2024-10-10 | 79.000 | 87.000 | 78.000 | 86.000 | 86.000 | 15,060,600 |
| 2024-10-09 | 79.000 | 81.000 | 77.000 | 79.000 | 79.000 | 4,097,900 |
| 2024-10-08 | 70.000 | 83.000 | 70.000 | 79.000 | 79.000 | 3,995,200 |
| 2024-10-07 | 81.000 | 85.000 | 76.000 | 80.000 | 80.000 | 11,641,700 |
| 2024-10-04 | 84.000 | 84.000 | 80.000 | 80.000 | 80.000 | 4,470,800 |
| 2024-10-03 | 84.000 | 85.000 | 83.000 | 83.000 | 83.000 | 1,828,600 |
| 2024-10-02 | 84.000 | 87.000 | 82.000 | 84.000 | 84.000 | 3,635,500 |
| 2024-10-01 | 72.000 | 87.000 | 72.000 | 85.000 | 85.000 | 2,503,500 |
| 2024-09-30 | 84.000 | 87.000 | 84.000 | 86.000 | 86.000 | 3,384,200 |
| 2024-09-27 | 88.000 | 89.000 | 84.000 | 84.000 | 84.000 | 5,720,000 |
| 2024-09-26 | 87.000 | 89.000 | 82.000 | 88.000 | 88.000 | 4,378,300 |
| 2024-09-25 | 80.000 | 90.000 | 80.000 | 87.000 | 87.000 | 8,326,300 |
| 2024-09-24 | 100.00 | 100.00 | 86.000 | 88.000 | 88.000 | 69,255,100 |
| 2024-09-23 | 95.000 | 101.00 | 95.000 | 99.000 | 99.000 | 17,985,300 |
| 2024-09-20 | 94.000 | 104.00 | 94.000 | 96.000 | 96.000 | 23,634,200 |
| 2024-09-19 | 91.000 | 105.00 | 91.000 | 103.00 | 103.00 | 28,277,000 |
| 2024-09-18 | 117.00 | 118.00 | 99.000 | 101.00 | 101.00 | 107,033,400 |
| 2024-09-17 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | 4,882,100 |
| 2024-09-13 | 120.00 | 123.00 | 116.00 | 116.00 | 116.00 | 9,388,200 |
| 2024-09-12 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 15,943,900 |
| 2024-09-11 | 123.00 | 127.00 | 114.00 | 121.00 | 121.00 | 70,336,100 |
| 2024-09-10 | 109.00 | 121.00 | 106.00 | 120.00 | 120.00 | 37,575,900 |
| 2024-09-09 | 93.000 | 109.00 | 93.000 | 109.00 | 109.00 | 11,766,900 |
| 2024-09-06 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,237,200 |
| 2024-09-05 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,969,400 |
| 2024-09-04 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,020,200 |
| 2024-09-03 | 108.00 | 114.00 | 107.00 | 110.00 | 110.00 | 8,748,100 |
| 2024-09-02 | 107.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,961,300 |
| 2024-08-30 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 3,648,700 |
| 2024-08-29 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2,994,900 |
| 2024-08-28 | 105.00 | 115.00 | 105.00 | 113.00 | 113.00 | 3,820,000 |
| 2024-08-27 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 2,176,700 |
| 2024-08-26 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,529,000 |
| 2024-08-23 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 5,832,900 |
| 2024-08-22 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 3,356,000 |
| 2024-08-21 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 5,005,700 |
| 2024-08-20 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 3,134,500 |
| 2024-08-19 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2,498,900 |
| 2024-08-16 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 4,639,800 |
| 2024-08-15 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 5,176,100 |
| 2024-08-14 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 8,903,600 |
| 2024-08-13 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 13,175,100 |
| 2024-08-12 | 119.00 | 124.00 | 117.00 | 120.00 | 120.00 | 16,689,000 |
| 2024-08-09 | 121.00 | 123.00 | 118.00 | 118.00 | 118.00 | 7,823,400 |
| 2024-08-08 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | 14,061,000 |
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.