Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 12,300 |
| 2024-08-06 | 116.00 | 121.00 | 114.00 | 115.00 | 115.00 | 157,200 |
| 2024-08-05 | 125.00 | 129.00 | 111.00 | 116.00 | 116.00 | 330,800 |
| 2024-08-02 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | 164,200 |
| 2024-08-01 | 129.00 | 132.00 | 124.00 | 129.00 | 129.00 | 158,300 |
| 2024-07-31 | 133.00 | 133.00 | 125.00 | 126.00 | 126.00 | 319,200 |
| 2024-07-30 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 231,900 |
| 2024-07-29 | 124.00 | 135.00 | 124.00 | 129.00 | 129.00 | 319,800 |
| 2024-07-26 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 31,700 |
| 2024-07-25 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 9,300 |
| 2024-07-24 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 71,200 |
| 2024-07-23 | 128.00 | 130.00 | 124.00 | 128.00 | 128.00 | 34,000 |
| 2024-07-22 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 46,200 |
| 2024-07-19 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 38,100 |
| 2024-07-18 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | 54,700 |
| 2024-07-17 | 131.00 | 133.00 | 128.00 | 129.00 | 129.00 | 87,100 |
| 2024-07-16 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | 78,800 |
| 2024-07-15 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 76,000 |
| 2024-07-12 | 131.00 | 135.00 | 127.00 | 128.00 | 128.00 | 155,400 |
| 2024-07-11 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 37,800 |
| 2024-07-10 | 125.00 | 135.00 | 125.00 | 133.00 | 133.00 | 108,200 |
| 2024-07-09 | 121.00 | 133.00 | 121.00 | 131.00 | 131.00 | 35,600 |
| 2024-07-08 | 123.00 | 134.00 | 123.00 | 130.00 | 130.00 | 49,000 |
| 2024-07-05 | 133.00 | 136.00 | 131.00 | 132.00 | 132.00 | 60,500 |
| 2024-07-04 | 121.00 | 135.00 | 121.00 | 133.00 | 133.00 | 50,000 |
| 2024-07-03 | 122.00 | 136.00 | 122.00 | 130.00 | 130.00 | 45,700 |
| 2024-07-02 | 120.00 | 140.00 | 120.00 | 130.00 | 130.00 | 466,000 |
| 2024-07-01 | 123.00 | 136.00 | 123.00 | 130.00 | 130.00 | 41,200 |
| 2024-06-28 | 121.00 | 133.00 | 121.00 | 133.00 | 133.00 | 24,600 |
| 2024-06-27 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 28,300 |
| 2024-06-26 | 120.00 | 136.00 | 120.00 | 130.00 | 130.00 | 83,400 |
| 2024-06-25 | 122.00 | 132.00 | 122.00 | 130.00 | 130.00 | 71,000 |
| 2024-06-24 | 123.00 | 133.00 | 123.00 | 132.00 | 132.00 | 34,000 |
| 2024-06-21 | 125.00 | 134.00 | 125.00 | 133.00 | 133.00 | 65,300 |
| 2024-06-20 | 125.00 | 136.00 | 124.00 | 133.00 | 133.00 | 159,600 |
| 2024-06-19 | 124.00 | 137.00 | 124.00 | 135.00 | 135.00 | 25,500 |
| 2024-06-14 | 125.00 | 137.00 | 125.00 | 133.00 | 133.00 | 85,200 |
| 2024-06-13 | 126.00 | 139.00 | 126.00 | 135.00 | 135.00 | 108,700 |
| 2024-06-12 | 124.00 | 140.00 | 124.00 | 136.00 | 136.00 | 668,900 |
| 2024-06-11 | 117.00 | 142.00 | 117.00 | 133.00 | 133.00 | 793,100 |
| 2024-06-10 | 116.00 | 130.00 | 116.00 | 127.00 | 127.00 | 80,600 |
| 2024-06-07 | 113.00 | 137.00 | 113.00 | 125.00 | 125.00 | 983,800 |
| 2024-06-06 | 112.00 | 128.00 | 112.00 | 121.00 | 121.00 | 105,700 |
| 2024-06-05 | 115.00 | 125.00 | 115.00 | 121.00 | 121.00 | 22,300 |
| 2024-06-04 | 125.00 | 127.00 | 117.00 | 125.00 | 125.00 | 118,800 |
| 2024-06-03 | 111.00 | 125.00 | 111.00 | 124.00 | 124.00 | 51,700 |
| 2024-05-31 | 117.00 | 129.00 | 117.00 | 120.00 | 120.00 | 56,200 |
| 2024-05-30 | 117.00 | 128.00 | 117.00 | 123.00 | 123.00 | 57,300 |
| 2024-05-29 | 118.00 | 127.00 | 118.00 | 127.00 | 127.00 | 15,100 |
| 2024-05-28 | 119.00 | 129.00 | 119.00 | 128.00 | 128.00 | 163,500 |
| 2024-05-27 | 120.00 | 133.00 | 120.00 | 129.00 | 129.00 | 165,700 |
| 2024-05-22 | 116.00 | 133.00 | 116.00 | 130.00 | 130.00 | 350,400 |
| 2024-05-21 | 117.00 | 132.00 | 117.00 | 126.00 | 126.00 | 218,200 |
| 2024-05-20 | 113.00 | 131.00 | 113.00 | 125.00 | 125.00 | 504,500 |
| 2024-05-17 | 111.00 | 135.00 | 111.00 | 123.00 | 123.00 | 150,200 |
| 2024-05-16 | 112.00 | 124.00 | 112.00 | 121.00 | 121.00 | 76,300 |
| 2024-05-15 | 113.00 | 126.00 | 113.00 | 122.00 | 122.00 | 189,000 |
| 2024-05-14 | 120.00 | 138.00 | 120.00 | 121.00 | 121.00 | 171,900 |
| 2024-05-13 | 119.00 | 129.00 | 119.00 | 129.00 | 129.00 | 102,400 |
| 2024-05-08 | 115.00 | 135.00 | 115.00 | 128.00 | 128.00 | 150,900 |
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.