Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 7,758,000 |
| 2023-01-25 | 220.00 | 228.00 | 216.00 | 226.00 | 226.00 | 6,847,300 |
| 2023-01-24 | 222.00 | 234.00 | 212.00 | 216.00 | 216.00 | 19,430,800 |
| 2023-01-20 | 228.00 | 234.00 | 218.00 | 220.00 | 220.00 | 18,624,200 |
| 2023-01-19 | 187.00 | 230.00 | 186.00 | 226.00 | 226.00 | 48,921,100 |
| 2023-01-18 | 191.00 | 192.00 | 182.00 | 185.00 | 185.00 | 7,178,800 |
| 2023-01-17 | 173.00 | 198.00 | 173.00 | 190.00 | 190.00 | 30,569,700 |
| 2023-01-16 | 180.00 | 185.00 | 176.00 | 182.00 | 182.00 | 7,761,700 |
| 2023-01-13 | 179.00 | 182.00 | 169.00 | 179.00 | 179.00 | 9,654,500 |
| 2023-01-12 | 178.00 | 191.00 | 166.00 | 171.00 | 171.00 | 26,546,900 |
| 2023-01-11 | 191.00 | 194.00 | 177.00 | 177.00 | 177.00 | 4,964,800 |
| 2023-01-10 | 206.00 | 206.00 | 190.00 | 190.00 | 190.00 | 6,580,700 |
| 2023-01-09 | 214.00 | 220.00 | 202.00 | 204.00 | 204.00 | 9,269,800 |
| 2023-01-06 | 226.00 | 232.00 | 212.00 | 212.00 | 212.00 | 7,854,800 |
| 2023-01-05 | 244.00 | 268.00 | 226.00 | 226.00 | 226.00 | 45,197,200 |
| 2023-01-04 | 246.00 | 250.00 | 230.00 | 242.00 | 242.00 | 7,830,300 |
| 2023-01-03 | 254.00 | 260.00 | 246.00 | 246.00 | 246.00 | 7,627,600 |
| 2023-01-02 | 250.00 | 260.00 | 244.00 | 254.00 | 254.00 | 10,773,500 |
| 2022-12-30 | 246.00 | 272.00 | 240.00 | 250.00 | 250.00 | 28,419,500 |
| 2022-12-29 | 260.00 | 274.00 | 258.00 | 258.00 | 258.00 | 20,685,600 |
| 2022-12-28 | 296.00 | 300.00 | 276.00 | 276.00 | 276.00 | 12,119,400 |
| 2022-12-27 | 230.00 | 298.00 | 230.00 | 296.00 | 296.00 | 87,495,300 |
| 2022-12-26 | 262.00 | 268.00 | 244.00 | 244.00 | 244.00 | 23,779,200 |
| 2022-12-23 | 212.00 | 266.00 | 212.00 | 262.00 | 262.00 | 79,861,900 |
| 2022-12-22 | 240.00 | 242.00 | 222.00 | 222.00 | 222.00 | 12,291,500 |
| 2022-12-21 | 210.00 | 244.00 | 208.00 | 238.00 | 238.00 | 53,386,200 |
| 2022-12-20 | 226.00 | 232.00 | 206.00 | 218.00 | 218.00 | 39,751,800 |
| 2022-12-19 | 240.00 | 240.00 | 214.00 | 216.00 | 216.00 | 7,048,100 |
| 2022-12-16 | 238.00 | 238.00 | 224.00 | 226.00 | 226.00 | 11,455,400 |
| 2022-12-15 | 236.00 | 270.00 | 236.00 | 236.00 | 236.00 | 75,315,800 |
| 2022-12-14 | 252.00 | 270.00 | 252.00 | 252.00 | 252.00 | 20,163,400 |
| 2022-12-13 | 292.00 | 308.00 | 270.00 | 270.00 | 270.00 | 28,095,500 |
| 2022-12-12 | 234.00 | 290.00 | 232.00 | 290.00 | 290.00 | 98,101,100 |
| 2022-12-09 | 200.00 | 246.00 | 198.00 | 232.00 | 232.00 | 111,139,000 |
| 2022-12-08 | 195.00 | 204.00 | 191.00 | 200.00 | 200.00 | 11,264,900 |
| 2022-12-07 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | 8,587,800 |
| 2022-12-06 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 15,266,000 |
| 2022-12-05 | 192.00 | 199.00 | 189.00 | 193.00 | 193.00 | 5,430,600 |
| 2022-12-02 | 184.00 | 200.00 | 184.00 | 192.00 | 192.00 | 4,312,100 |
| 2022-12-01 | 195.00 | 206.00 | 191.00 | 192.00 | 192.00 | 17,094,400 |
| 2022-11-30 | 189.00 | 200.00 | 189.00 | 195.00 | 195.00 | 3,704,000 |
| 2022-11-29 | 192.00 | 206.00 | 192.00 | 194.00 | 194.00 | 9,744,600 |
| 2022-11-28 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | 13,134,100 |
| 2022-11-25 | 238.00 | 246.00 | 216.00 | 216.00 | 216.00 | 34,186,500 |
| 2022-11-24 | 224.00 | 236.00 | 224.00 | 232.00 | 232.00 | 19,168,200 |
| 2022-11-23 | 260.00 | 274.00 | 240.00 | 240.00 | 240.00 | 59,414,400 |
| 2022-11-22 | 202.00 | 256.00 | 202.00 | 256.00 | 256.00 | 163,005,700 |
| 2022-11-21 | 195.00 | 216.00 | 182.00 | 206.00 | 206.00 | 83,332,800 |
| 2022-11-18 | 193.00 | 197.00 | 190.00 | 192.00 | 192.00 | 30,751,400 |
| 2022-11-17 | 188.00 | 193.00 | 184.00 | 193.00 | 193.00 | 28,799,400 |
| 2022-11-16 | 186.00 | 188.00 | 178.00 | 188.00 | 188.00 | 14,284,800 |
| 2022-11-15 | 175.00 | 188.00 | 174.00 | 186.00 | 186.00 | 32,843,300 |
| 2022-11-14 | 181.00 | 185.00 | 174.00 | 176.00 | 176.00 | 13,178,900 |
| 2022-11-11 | 175.00 | 185.00 | 175.00 | 181.00 | 181.00 | 25,263,500 |
| 2022-11-10 | 164.00 | 173.00 | 160.00 | 173.00 | 173.00 | 14,396,400 |
| 2022-11-09 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | 1,511,400 |
| 2022-11-08 | 168.00 | 170.00 | 162.00 | 163.00 | 163.00 | 2,460,400 |
| 2022-11-07 | 159.00 | 174.00 | 158.00 | 165.00 | 165.00 | 12,603,000 |
| 2022-11-04 | 170.00 | 172.00 | 164.00 | 167.00 | 167.00 | 3,877,900 |
| 2022-11-03 | 242.00 | 242.00 | 170.00 | 172.00 | 172.00 | 10,548,400 |
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.