Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 97.000 | 107.00 | 97.000 | 103.00 | 103.00 | 508,600 |
| 2024-01-24 | 108.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,450,700 |
| 2024-01-23 | 102.00 | 111.00 | 101.00 | 108.00 | 108.00 | 15,598,800 |
| 2024-01-22 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 465,900 |
| 2024-01-19 | 105.00 | 112.00 | 103.00 | 104.00 | 104.00 | 8,544,300 |
| 2024-01-18 | 101.00 | 116.00 | 101.00 | 105.00 | 105.00 | 25,455,900 |
| 2024-01-17 | 101.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,464,800 |
| 2024-01-16 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 641,700 |
| 2024-01-15 | 95.000 | 107.00 | 95.000 | 106.00 | 106.00 | 1,856,500 |
| 2024-01-12 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,202,000 |
| 2024-01-11 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 3,008,000 |
| 2024-01-10 | 100.00 | 113.00 | 100.00 | 105.00 | 105.00 | 19,955,200 |
| 2024-01-09 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,899,400 |
| 2024-01-08 | 95.000 | 107.00 | 95.000 | 105.00 | 105.00 | 2,569,800 |
| 2024-01-05 | 104.00 | 113.00 | 103.00 | 103.00 | 103.00 | 9,167,600 |
| 2024-01-04 | 126.00 | 126.00 | 100.00 | 104.00 | 104.00 | 24,943,000 |
| 2024-01-03 | 84.000 | 122.00 | 84.000 | 122.00 | 122.00 | 57,892,100 |
| 2024-01-02 | 85.000 | 94.000 | 85.000 | 91.000 | 91.000 | 260,300 |
| 2023-12-29 | 84.000 | 93.000 | 84.000 | 91.000 | 91.000 | 340,300 |
| 2023-12-28 | 89.000 | 97.000 | 89.000 | 92.000 | 92.000 | 633,200 |
| 2023-12-27 | 85.000 | 93.000 | 85.000 | 89.000 | 89.000 | 504,100 |
| 2023-12-22 | 94.000 | 97.000 | 92.000 | 93.000 | 93.000 | 466,700 |
| 2023-12-21 | 90.000 | 97.000 | 90.000 | 95.000 | 95.000 | 214,000 |
| 2023-12-20 | 96.000 | 110.00 | 96.000 | 97.000 | 97.000 | 4,025,000 |
| 2023-12-19 | 87.000 | 96.000 | 87.000 | 95.000 | 95.000 | 465,500 |
| 2023-12-18 | 88.000 | 98.000 | 88.000 | 95.000 | 95.000 | 275,300 |
| 2023-12-15 | 89.000 | 95.000 | 89.000 | 94.000 | 94.000 | 259,300 |
| 2023-12-14 | 88.000 | 96.000 | 88.000 | 95.000 | 95.000 | 39,500 |
| 2023-12-13 | 89.000 | 97.000 | 89.000 | 95.000 | 95.000 | 325,700 |
| 2023-12-12 | 92.000 | 98.000 | 92.000 | 96.000 | 96.000 | 260,200 |
| 2023-12-11 | 93.000 | 101.00 | 93.000 | 98.000 | 98.000 | 344,800 |
| 2023-12-08 | 96.000 | 104.00 | 96.000 | 100.00 | 100.00 | 661,300 |
| 2023-12-07 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 222,900 |
| 2023-12-06 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 217,500 |
| 2023-12-05 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 209,500 |
| 2023-12-04 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 163,900 |
| 2023-12-01 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 441,700 |
| 2023-11-30 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 657,600 |
| 2023-11-29 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 471,000 |
| 2023-11-28 | 102.00 | 111.00 | 102.00 | 110.00 | 110.00 | 252,700 |
| 2023-11-27 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 645,300 |
| 2023-11-24 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 253,300 |
| 2023-11-23 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 422,600 |
| 2023-11-22 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 906,700 |
| 2023-11-21 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | 1,340,300 |
| 2023-11-20 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 599,700 |
| 2023-11-17 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 482,000 |
| 2023-11-16 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1,201,700 |
| 2023-11-15 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,037,200 |
| 2023-11-14 | 114.00 | 119.00 | 112.00 | 114.00 | 114.00 | 5,205,100 |
| 2023-11-13 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 2,612,900 |
| 2023-11-10 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 1,396,700 |
| 2023-11-09 | 119.00 | 122.00 | 116.00 | 117.00 | 117.00 | 2,843,000 |
| 2023-11-08 | 123.00 | 125.00 | 119.00 | 119.00 | 119.00 | 2,044,600 |
| 2023-11-07 | 121.00 | 131.00 | 119.00 | 123.00 | 123.00 | 7,647,100 |
| 2023-11-06 | 120.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,945,300 |
| 2023-11-03 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 2,625,900 |
| 2023-11-02 | 120.00 | 129.00 | 116.00 | 124.00 | 124.00 | 11,147,800 |
| 2023-11-01 | 130.00 | 134.00 | 119.00 | 120.00 | 120.00 | 8,467,700 |
| 2023-10-31 | 118.00 | 153.00 | 118.00 | 129.00 | 129.00 | 116,595,200 |
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.