Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 146.00 | 147.00 | 139.00 | 141.00 | 141.00 | 2,034,000 |
| 2023-04-28 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 2,001,400 |
| 2023-04-27 | 131.00 | 154.00 | 131.00 | 144.00 | 144.00 | 21,387,000 |
| 2023-04-26 | 133.00 | 144.00 | 132.00 | 140.00 | 140.00 | 888,800 |
| 2023-04-18 | 136.00 | 146.00 | 136.00 | 141.00 | 141.00 | 1,293,800 |
| 2023-04-17 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1,965,100 |
| 2023-04-14 | 149.00 | 153.00 | 139.00 | 141.00 | 141.00 | 5,587,800 |
| 2023-04-13 | 155.00 | 163.00 | 148.00 | 149.00 | 149.00 | 9,495,400 |
| 2023-04-12 | 156.00 | 174.00 | 155.00 | 155.00 | 155.00 | 45,514,200 |
| 2023-04-11 | 161.00 | 171.00 | 150.00 | 155.00 | 155.00 | 39,314,400 |
| 2023-04-10 | 175.00 | 175.00 | 155.00 | 157.00 | 157.00 | 15,616,800 |
| 2023-04-06 | 138.00 | 175.00 | 135.00 | 166.00 | 166.00 | 132,270,200 |
| 2023-04-05 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 2,862,200 |
| 2023-04-04 | 134.00 | 148.00 | 130.00 | 135.00 | 135.00 | 25,411,400 |
| 2023-04-03 | 122.00 | 148.00 | 122.00 | 134.00 | 134.00 | 24,322,900 |
| 2023-03-31 | 121.00 | 137.00 | 121.00 | 130.00 | 130.00 | 2,788,800 |
| 2023-03-30 | 139.00 | 144.00 | 130.00 | 130.00 | 130.00 | 8,663,100 |
| 2023-03-29 | 116.00 | 146.00 | 116.00 | 139.00 | 139.00 | 15,368,900 |
| 2023-03-28 | 109.00 | 125.00 | 109.00 | 124.00 | 124.00 | 2,188,700 |
| 2023-03-27 | 107.00 | 124.00 | 107.00 | 117.00 | 117.00 | 2,503,800 |
| 2023-03-24 | 108.00 | 120.00 | 108.00 | 114.00 | 114.00 | 1,438,600 |
| 2023-03-21 | 111.00 | 120.00 | 111.00 | 115.00 | 115.00 | 922,200 |
| 2023-03-20 | 110.00 | 122.00 | 110.00 | 119.00 | 119.00 | 1,872,700 |
| 2023-03-17 | 118.00 | 126.00 | 118.00 | 118.00 | 118.00 | 3,157,300 |
| 2023-03-16 | 126.00 | 138.00 | 126.00 | 126.00 | 126.00 | 3,005,900 |
| 2023-03-15 | 137.00 | 139.00 | 129.00 | 135.00 | 135.00 | 6,666,700 |
| 2023-03-14 | 142.00 | 150.00 | 138.00 | 138.00 | 138.00 | 15,955,600 |
| 2023-03-13 | 159.00 | 159.00 | 148.00 | 148.00 | 148.00 | 3,887,100 |
| 2023-03-10 | 168.00 | 175.00 | 159.00 | 159.00 | 159.00 | 3,620,200 |
| 2023-03-09 | 169.00 | 177.00 | 169.00 | 170.00 | 170.00 | 3,342,000 |
| 2023-03-08 | 177.00 | 187.00 | 176.00 | 177.00 | 177.00 | 2,071,500 |
| 2023-03-07 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 2,914,100 |
| 2023-03-06 | 182.00 | 184.00 | 175.00 | 182.00 | 182.00 | 2,317,800 |
| 2023-03-03 | 195.00 | 197.00 | 182.00 | 182.00 | 182.00 | 6,334,800 |
| 2023-03-02 | 188.00 | 198.00 | 188.00 | 195.00 | 195.00 | 11,670,600 |
| 2023-03-01 | 185.00 | 190.00 | 178.00 | 188.00 | 188.00 | 7,823,300 |
| 2023-02-28 | 193.00 | 204.00 | 190.00 | 190.00 | 190.00 | 6,020,000 |
| 2023-02-27 | 216.00 | 220.00 | 204.00 | 204.00 | 204.00 | 6,797,100 |
| 2023-02-24 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 3,181,600 |
| 2023-02-23 | 210.00 | 226.00 | 210.00 | 218.00 | 218.00 | 6,476,300 |
| 2023-02-22 | 208.00 | 226.00 | 208.00 | 214.00 | 214.00 | 10,308,300 |
| 2023-02-21 | 226.00 | 238.00 | 216.00 | 222.00 | 222.00 | 13,881,300 |
| 2023-02-20 | 244.00 | 246.00 | 230.00 | 230.00 | 230.00 | 7,083,500 |
| 2023-02-17 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 7,007,200 |
| 2023-02-16 | 248.00 | 254.00 | 244.00 | 248.00 | 248.00 | 8,002,700 |
| 2023-02-15 | 296.00 | 296.00 | 238.00 | 248.00 | 248.00 | 13,842,700 |
| 2023-02-14 | 308.00 | 308.00 | 232.00 | 238.00 | 238.00 | 13,444,100 |
| 2023-02-13 | 240.00 | 252.00 | 234.00 | 248.00 | 248.00 | 25,401,700 |
| 2023-02-10 | 242.00 | 244.00 | 230.00 | 240.00 | 240.00 | 6,840,200 |
| 2023-02-09 | 230.00 | 244.00 | 230.00 | 236.00 | 236.00 | 14,077,000 |
| 2023-02-08 | 236.00 | 240.00 | 228.00 | 230.00 | 230.00 | 9,468,400 |
| 2023-02-07 | 216.00 | 246.00 | 212.00 | 236.00 | 236.00 | 45,649,900 |
| 2023-02-06 | 212.00 | 224.00 | 200.00 | 212.00 | 212.00 | 6,900,700 |
| 2023-02-03 | 216.00 | 228.00 | 210.00 | 212.00 | 212.00 | 11,546,500 |
| 2023-02-02 | 202.00 | 216.00 | 202.00 | 216.00 | 216.00 | 9,530,600 |
| 2023-02-01 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,402,700 |
| 2023-01-31 | 200.00 | 212.00 | 195.00 | 200.00 | 200.00 | 4,265,900 |
| 2023-01-30 | 212.00 | 214.00 | 199.00 | 199.00 | 199.00 | 5,078,600 |
| 2023-01-27 | 226.00 | 230.00 | 212.00 | 212.00 | 212.00 | 10,809,500 |
| 2023-01-26 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 7,758,000 |
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.