PT Platinum Wahab Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 92.000 | 97.000 | 89.000 | 93.000 | 93.000 | 30,614,500 |
| 2024-01-26 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 1,998,900 |
| 2024-01-25 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 2,836,800 |
| 2024-01-24 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 2,494,700 |
| 2024-01-23 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 5,975,400 |
| 2024-01-22 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 1,500,400 |
| 2024-01-19 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 3,184,300 |
| 2024-01-18 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 4,000,100 |
| 2024-01-17 | 98.000 | 100.00 | 94.000 | 95.000 | 95.000 | 11,990,500 |
| 2024-01-16 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 7,305,900 |
| 2024-01-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-01-12 | 94.000 | 103.00 | 93.000 | 95.000 | 95.000 | 37,563,300 |
| 2024-01-11 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 3,012,200 |
| 2024-01-10 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 2,996,200 |
| 2024-01-09 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 4,597,900 |
| 2024-01-08 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 2,567,800 |
| 2024-01-05 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 5,623,000 |
| 2024-01-04 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 18,341,300 |
| 2024-01-03 | 94.000 | 96.000 | 93.000 | 95.000 | 95.000 | 4,461,900 |
| 2024-01-02 | 92.000 | 96.000 | 90.000 | 94.000 | 94.000 | 14,719,000 |
| 2023-12-29 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 4,149,500 |
| 2023-12-28 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 3,791,300 |
| 2023-12-27 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 5,944,100 |
| 2023-12-22 | 90.000 | 92.000 | 90.000 | 91.000 | 91.000 | 6,612,300 |
| 2023-12-21 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 8,081,600 |
| 2023-12-20 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 8,280,100 |
| 2023-12-19 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 6,733,800 |
| 2023-12-18 | 92.000 | 100.00 | 92.000 | 93.000 | 93.000 | 36,909,800 |
| 2023-12-15 | 84.000 | 96.000 | 84.000 | 92.000 | 92.000 | 18,760,300 |
| 2023-12-14 | 113.00 | 118.00 | 93.000 | 98.000 | 98.000 | 185,078,400 |
| 2023-12-13 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | 20,465,200 |
| 2023-12-12 | 110.00 | 123.00 | 107.00 | 110.00 | 110.00 | 265,123,900 |
| 2023-12-11 | 103.00 | 109.00 | 101.00 | 109.00 | 109.00 | 33,248,200 |
| 2023-12-08 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 4,868,700 |
| 2023-12-07 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,812,900 |
| 2023-12-06 | 97.000 | 101.00 | 97.000 | 100.00 | 100.00 | 15,924,900 |
| 2023-12-05 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 13,665,400 |
| 2023-12-04 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 11,070,100 |
| 2023-12-01 | 105.00 | 105.00 | 99.000 | 102.00 | 102.00 | 9,932,100 |
| 2023-11-30 | 92.000 | 107.00 | 92.000 | 105.00 | 105.00 | 21,016,700 |
| 2023-11-29 | 109.00 | 120.00 | 106.00 | 106.00 | 106.00 | 169,429,300 |
| 2023-11-28 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 9,927,100 |
| 2023-11-27 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 11,535,400 |
| 2023-11-24 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 18,231,600 |
| 2023-11-23 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 19,873,000 |
| 2023-11-22 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 8,786,700 |
| 2023-11-21 | 108.00 | 112.00 | 107.00 | 108.00 | 108.00 | 17,821,400 |
| 2023-11-20 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 5,452,100 |
| 2023-11-17 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 8,160,200 |
| 2023-11-16 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 8,455,100 |
| 2023-11-15 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 7,041,500 |
| 2023-11-14 | 109.00 | 114.00 | 106.00 | 109.00 | 109.00 | 26,376,000 |
| 2023-11-13 | 98.000 | 115.00 | 98.000 | 108.00 | 108.00 | 44,108,500 |
| 2023-11-10 | 111.00 | 114.00 | 105.00 | 106.00 | 106.00 | 23,800,200 |
| 2023-11-09 | 113.00 | 120.00 | 111.00 | 112.00 | 112.00 | 54,992,600 |
| 2023-11-08 | 120.00 | 120.00 | 110.00 | 112.00 | 112.00 | 49,610,300 |
| 2023-11-07 | 134.00 | 138.00 | 115.00 | 120.00 | 120.00 | 144,159,200 |
| 2023-11-06 | 125.00 | 162.00 | 125.00 | 132.00 | 132.00 | 681,745,100 |
| 2023-11-03 | 121.00 | 128.00 | 120.00 | 123.00 | 123.00 | 30,556,100 |
| 2023-11-02 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | 5,969,700 |
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.