PT Platinum Wahab Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 2,153,200 |
| 2026-10-16 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 1,241,000 |
| 2026-10-15 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 1,914,400 |
| 2026-10-14 | 96.000 | 100.00 | 93.000 | 93.000 | 93.000 | 9,085,200 |
| 2026-10-13 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 4,380,400 |
| 2026-10-12 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 4,039,200 |
| 2026-10-09 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 5,407,000 |
| 2026-10-08 | 99.000 | 105.00 | 98.000 | 105.00 | 105.00 | 29,539,800 |
| 2026-10-07 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 16,341,000 |
| 2026-10-06 | 136.00 | 139.00 | 120.00 | 120.00 | 120.00 | 14,719,400 |
| 2026-10-05 | 112.00 | 127.00 | 112.00 | 127.00 | 127.00 | 14,077,500 |
| 2026-10-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 6,911,500 |
| 2026-10-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2,662,700 |
| 2026-09-30 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 5,142,800 |
| 2026-09-29 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 17,606,700 |
| 2026-09-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 6,029,400 |
| 2026-09-25 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 6,699,900 |
| 2026-09-24 | 110.00 | 119.00 | 109.00 | 119.00 | 119.00 | 4,393,700 |
| 2026-09-23 | 121.00 | 123.00 | 109.00 | 109.00 | 109.00 | 4,445,800 |
| 2026-09-22 | 113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 6,842,300 |
| 2026-09-21 | 100.00 | 111.00 | 100.00 | 111.00 | 111.00 | 4,712,700 |
| 2026-09-18 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | 4,598,600 |
| 2026-09-17 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 7,585,700 |
| 2026-09-16 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 11,459,700 |
| 2026-09-15 | 89.000 | 91.000 | 88.000 | 91.000 | 91.000 | 10,302,300 |
| 2026-09-14 | 92.000 | 93.000 | 82.000 | 83.000 | 83.000 | 10,920,100 |
| 2026-09-11 | 79.000 | 91.000 | 79.000 | 91.000 | 91.000 | 11,141,800 |
| 2026-09-10 | 82.000 | 83.000 | 82.000 | 83.000 | 83.000 | 11,025,400 |
| 2026-09-09 | 73.000 | 80.000 | 73.000 | 80.000 | 80.000 | 10,062,300 |
| 2026-09-08 | 67.000 | 73.000 | 67.000 | 73.000 | 73.000 | 7,006,500 |
| 2026-09-07 | 68.000 | 68.000 | 65.000 | 67.000 | 67.000 | 2,740,800 |
| 2026-09-04 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 5,075,900 |
| 2026-09-03 | 62.000 | 66.000 | 62.000 | 63.000 | 63.000 | 7,137,200 |
| 2026-09-02 | 74.000 | 74.000 | 64.000 | 64.000 | 64.000 | 8,659,600 |
| 2026-09-01 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 2,661,600 |
| 2026-08-31 | 61.000 | 67.000 | 61.000 | 67.000 | 67.000 | 5,285,500 |
| 2026-08-28 | 60.000 | 63.000 | 60.000 | 63.000 | 63.000 | 5,918,100 |
| 2026-08-27 | 63.000 | 67.000 | 63.000 | 63.000 | 63.000 | 5,507,100 |
| 2026-08-26 | 69.000 | 70.000 | 67.000 | 67.000 | 67.000 | 8,070,500 |
| 2026-08-25 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2026-08-24 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 4,646,600 |
| 2026-08-21 | 79.000 | 79.000 | 73.000 | 73.000 | 73.000 | 9,209,500 |
| 2026-08-20 | 83.000 | 83.000 | 80.000 | 81.000 | 81.000 | 8,689,500 |
| 2026-08-19 | 94.000 | 94.000 | 82.000 | 87.000 | 87.000 | 16,852,500 |
| 2026-08-18 | 80.000 | 88.000 | 80.000 | 88.000 | 88.000 | 24,169,600 |
| 2026-08-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-08-14 | 76.000 | 80.000 | 73.000 | 80.000 | 80.000 | 16,942,700 |
| 2026-08-13 | 82.000 | 90.000 | 76.000 | 76.000 | 76.000 | 32,547,000 |
| 2026-08-12 | 96.000 | 96.000 | 82.000 | 82.000 | 82.000 | 52,383,200 |
| 2026-08-11 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 288,700 |
| 2026-08-10 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 382,400 |
| 2026-08-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 452,900 |
| 2026-08-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 595,000 |
| 2026-08-05 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-08-04 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-08-03 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-07-31 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-07-30 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-07-29 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2026-07-28 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
Page 1 of 2 · 66 trading daysOlder →
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.