PT Platinum Wahab Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 119.00 | 123.00 | 115.00 | 121.00 | 121.00 | 15,714,700 |
| 2023-10-31 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 4,678,100 |
| 2023-10-30 | 120.00 | 126.00 | 117.00 | 120.00 | 120.00 | 40,177,000 |
| 2023-10-27 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 5,573,300 |
| 2023-10-26 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 13,497,000 |
| 2023-10-25 | 123.00 | 124.00 | 118.00 | 121.00 | 121.00 | 6,919,400 |
| 2023-10-24 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 4,462,700 |
| 2023-10-23 | 121.00 | 126.00 | 119.00 | 121.00 | 121.00 | 9,175,600 |
| 2023-10-20 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 15,751,300 |
| 2023-10-19 | 113.00 | 124.00 | 113.00 | 121.00 | 121.00 | 5,418,700 |
| 2023-10-18 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 8,112,600 |
| 2023-10-17 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 23,216,900 |
| 2023-10-16 | 121.00 | 125.00 | 115.00 | 121.00 | 121.00 | 25,406,000 |
| 2023-10-13 | 127.00 | 135.00 | 120.00 | 121.00 | 121.00 | 39,315,400 |
| 2023-10-12 | 124.00 | 135.00 | 124.00 | 134.00 | 134.00 | 68,099,200 |
| 2023-10-11 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 7,033,900 |
| 2023-10-10 | 118.00 | 129.00 | 118.00 | 124.00 | 124.00 | 23,389,800 |
| 2023-10-09 | 121.00 | 124.00 | 119.00 | 124.00 | 124.00 | 12,050,800 |
| 2023-10-06 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 11,007,700 |
| 2023-10-05 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 22,137,600 |
| 2023-10-04 | 113.00 | 135.00 | 113.00 | 121.00 | 121.00 | 105,069,200 |
| 2023-10-03 | 111.00 | 127.00 | 111.00 | 122.00 | 122.00 | 22,899,400 |
| 2023-10-02 | 122.00 | 129.00 | 118.00 | 125.00 | 125.00 | 45,345,100 |
| 2023-09-29 | 120.00 | 125.00 | 115.00 | 121.00 | 121.00 | 48,392,100 |
| 2023-09-27 | 103.00 | 131.00 | 103.00 | 118.00 | 118.00 | 62,363,900 |
| 2023-09-26 | 155.00 | 155.00 | 121.00 | 122.00 | 122.00 | 164,271,300 |
| 2023-09-25 | 174.00 | 228.00 | 143.00 | 145.00 | 145.00 | 798,051,800 |
| 2023-09-22 | 166.00 | 170.00 | 166.00 | 169.00 | 169.00 | 34,649,300 |
| 2023-09-21 | 164.00 | 172.00 | 164.00 | 166.00 | 166.00 | 23,818,500 |
| 2023-09-20 | 194.00 | 194.00 | 162.00 | 165.00 | 165.00 | 48,638,600 |
| 2023-09-19 | 242.00 | 242.00 | 154.00 | 164.00 | 164.00 | 1,363,267,100 |
| 2023-09-18 | 145.00 | 183.00 | 145.00 | 183.00 | 183.00 | 110,086,700 |
| 2023-09-15 | 101.00 | 136.00 | 101.00 | 136.00 | 136.00 | 294,465,900 |
| 2023-09-14 | 95.000 | 101.00 | 94.000 | 101.00 | 101.00 | 26,526,900 |
| 2023-09-13 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 3,286,000 |
| 2023-09-12 | 93.000 | 97.000 | 91.000 | 96.000 | 96.000 | 9,793,700 |
| 2023-09-11 | 94.000 | 95.000 | 90.000 | 92.000 | 92.000 | 15,408,200 |
| 2023-09-08 | 95.000 | 97.000 | 93.000 | 94.000 | 94.000 | 7,031,000 |
| 2023-09-07 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 15,595,600 |
| 2023-09-06 | 99.000 | 99.000 | 92.000 | 94.000 | 94.000 | 68,321,400 |
| 2023-09-05 | 101.00 | 112.00 | 100.00 | 100.00 | 100.00 | 211,453,900 |
| 2023-09-04 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 5,091,600 |
| 2023-09-01 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 8,108,100 |
| 2023-08-31 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 13,922,000 |
| 2023-08-30 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | 36,083,700 |
| 2023-08-29 | 101.00 | 112.00 | 101.00 | 107.00 | 107.00 | 79,687,600 |
| 2023-08-28 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 7,164,700 |
| 2023-08-25 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 4,285,500 |
| 2023-08-24 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 6,848,100 |
| 2023-08-23 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 6,148,700 |
| 2023-08-22 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 7,622,100 |
| 2023-08-21 | 102.00 | 104.00 | 91.000 | 102.00 | 102.00 | 32,874,500 |
| 2023-08-18 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 10,844,400 |
| 2023-08-16 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 7,547,500 |
| 2023-08-15 | 103.00 | 106.00 | 100.00 | 102.00 | 102.00 | 38,536,500 |
| 2023-08-14 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 11,461,300 |
| 2023-08-11 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 13,644,500 |
| 2023-08-10 | 100.00 | 105.00 | 98.000 | 101.00 | 101.00 | 52,935,700 |
| 2023-08-09 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 12,477,300 |
| 2023-08-08 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 9,600,100 |
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.