Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 138.00 | 147.00 | 115.00 | 127.00 | 127.00 | 69,492,000 |
| 2023-10-27 | 113.00 | 139.00 | 111.00 | 138.00 | 138.00 | 67,685,600 |
| 2023-10-26 | 112.00 | 117.00 | 110.00 | 111.00 | 111.00 | 5,191,800 |
| 2023-10-25 | 121.00 | 122.00 | 110.00 | 111.00 | 111.00 | 5,550,800 |
| 2023-10-24 | 106.00 | 133.00 | 105.00 | 121.00 | 121.00 | 60,093,200 |
| 2023-10-23 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 549,800 |
| 2023-10-20 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 401,400 |
| 2023-10-19 | 101.00 | 108.00 | 101.00 | 106.00 | 106.00 | 623,100 |
| 2023-10-18 | 108.00 | 111.00 | 107.00 | 107.00 | 107.00 | 939,500 |
| 2023-10-17 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 761,000 |
| 2023-10-16 | 105.00 | 122.00 | 105.00 | 109.00 | 109.00 | 20,194,500 |
| 2023-10-13 | 104.00 | 110.00 | 104.00 | 109.00 | 109.00 | 557,700 |
| 2023-10-12 | 104.00 | 111.00 | 104.00 | 109.00 | 109.00 | 643,500 |
| 2023-10-11 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 989,600 |
| 2023-10-10 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 925,500 |
| 2023-10-09 | 109.00 | 127.00 | 109.00 | 111.00 | 111.00 | 27,153,000 |
| 2023-10-06 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 1,413,200 |
| 2023-10-05 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,926,800 |
| 2023-10-04 | 125.00 | 125.00 | 115.00 | 115.00 | 115.00 | 2,564,400 |
| 2023-10-03 | 112.00 | 120.00 | 112.00 | 118.00 | 118.00 | 5,098,700 |
| 2023-10-02 | 116.00 | 148.00 | 115.00 | 120.00 | 120.00 | 93,159,400 |
| 2023-09-29 | 121.00 | 121.00 | 112.00 | 116.00 | 116.00 | 197,500 |
| 2023-09-27 | 122.00 | 122.00 | 112.00 | 116.00 | 116.00 | 128,400 |
| 2023-09-26 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 387,900 |
| 2023-09-25 | 119.00 | 119.00 | 113.00 | 117.00 | 117.00 | 414,600 |
| 2023-09-22 | 109.00 | 121.00 | 108.00 | 116.00 | 116.00 | 1,396,300 |
| 2023-09-21 | 115.00 | 115.00 | 108.00 | 108.00 | 108.00 | 803,100 |
| 2023-09-20 | 116.00 | 116.00 | 106.00 | 113.00 | 113.00 | 552,100 |
| 2023-09-19 | 119.00 | 122.00 | 104.00 | 113.00 | 113.00 | 2,709,100 |
| 2023-09-18 | 130.00 | 130.00 | 110.00 | 113.00 | 113.00 | 1,557,100 |
| 2023-09-15 | 131.00 | 131.00 | 122.00 | 125.00 | 125.00 | 168,200 |
| 2023-09-14 | 132.00 | 132.00 | 122.00 | 126.00 | 126.00 | 208,300 |
| 2023-09-13 | 133.00 | 133.00 | 121.00 | 126.00 | 126.00 | 1,546,500 |
| 2023-09-12 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 395,100 |
| 2023-09-11 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 275,500 |
| 2023-09-08 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 221,500 |
| 2023-09-07 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 137,100 |
| 2023-09-06 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,235,000 |
| 2023-09-05 | 129.00 | 133.00 | 126.00 | 130.00 | 130.00 | 39,200 |
| 2023-09-04 | 134.00 | 134.00 | 128.00 | 131.00 | 131.00 | 93,200 |
| 2023-09-01 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 92,200 |
| 2023-08-31 | 131.00 | 134.00 | 128.00 | 130.00 | 130.00 | 368,900 |
| 2023-08-30 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 448,300 |
| 2023-08-29 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 143,000 |
| 2023-08-28 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 112,900 |
| 2023-08-25 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 124,500 |
| 2023-08-24 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 205,300 |
| 2023-08-23 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 102,400 |
| 2023-08-22 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 611,800 |
| 2023-08-21 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 195,900 |
| 2023-08-18 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 329,300 |
| 2023-08-16 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 538,500 |
| 2023-08-15 | 128.00 | 139.00 | 128.00 | 136.00 | 136.00 | 289,600 |
| 2023-08-14 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 182,000 |
| 2023-08-11 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 632,500 |
| 2023-08-10 | 128.00 | 138.00 | 128.00 | 135.00 | 135.00 | 370,700 |
| 2023-08-09 | 127.00 | 138.00 | 127.00 | 135.00 | 135.00 | 442,600 |
| 2023-08-08 | 128.00 | 139.00 | 128.00 | 134.00 | 134.00 | 1,386,100 |
| 2023-08-07 | 131.00 | 140.00 | 131.00 | 137.00 | 137.00 | 1,720,500 |
| 2023-08-04 | 127.00 | 147.00 | 127.00 | 139.00 | 139.00 | 6,621,000 |
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.