Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 161.00 | 196.00 | 160.00 | 181.00 | 181.00 | 140,281,500 |
| 2022-11-01 | 148.00 | 172.00 | 148.00 | 161.00 | 161.00 | 21,092,200 |
| 2022-10-31 | 139.00 | 163.00 | 139.00 | 157.00 | 157.00 | 16,937,600 |
| 2022-10-28 | 139.00 | 154.00 | 139.00 | 145.00 | 145.00 | 2,907,600 |
| 2022-10-27 | 158.00 | 158.00 | 147.00 | 149.00 | 149.00 | 6,675,100 |
| 2022-10-26 | 168.00 | 168.00 | 158.00 | 158.00 | 158.00 | 6,825,700 |
| 2022-10-25 | 181.00 | 181.00 | 168.00 | 169.00 | 169.00 | 8,689,400 |
| 2022-10-24 | 172.00 | 180.00 | 169.00 | 180.00 | 180.00 | 14,586,300 |
| 2022-10-21 | 169.00 | 174.00 | 168.00 | 170.00 | 170.00 | 2,069,200 |
| 2022-10-20 | 165.00 | 169.00 | 165.00 | 168.00 | 168.00 | 2,313,300 |
| 2022-10-19 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 2,544,900 |
| 2022-10-18 | 168.00 | 175.00 | 165.00 | 165.00 | 165.00 | 5,689,700 |
| 2022-10-17 | 172.00 | 176.00 | 160.00 | 165.00 | 165.00 | 7,870,700 |
| 2022-10-14 | 167.00 | 177.00 | 167.00 | 172.00 | 172.00 | 4,224,100 |
| 2022-10-13 | 189.00 | 189.00 | 170.00 | 171.00 | 171.00 | 12,880,000 |
| 2022-10-12 | 199.00 | 199.00 | 177.00 | 182.00 | 182.00 | 18,860,800 |
| 2022-10-11 | 172.00 | 190.00 | 170.00 | 190.00 | 190.00 | 40,266,500 |
| 2022-10-10 | 168.00 | 180.00 | 168.00 | 170.00 | 170.00 | 7,326,800 |
| 2022-10-07 | 180.00 | 194.00 | 170.00 | 171.00 | 171.00 | 28,778,400 |
| 2022-10-06 | 192.00 | 196.00 | 180.00 | 180.00 | 180.00 | 4,944,900 |
| 2022-10-05 | 197.00 | 199.00 | 190.00 | 192.00 | 192.00 | 5,156,600 |
| 2022-10-04 | 186.00 | 199.00 | 186.00 | 195.00 | 195.00 | 21,713,100 |
| 2022-10-03 | 200.00 | 226.00 | 200.00 | 200.00 | 200.00 | 22,495,500 |
| 2022-09-30 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 686,400 |
| 2022-09-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-09-28 | 212.00 | 230.00 | 206.00 | 230.00 | 230.00 | 48,505,400 |
| 2022-09-27 | 220.00 | 224.00 | 204.00 | 212.00 | 212.00 | 33,292,800 |
| 2022-09-26 | 185.00 | 220.00 | 182.00 | 218.00 | 218.00 | 74,445,900 |
| 2022-09-23 | 184.00 | 191.00 | 181.00 | 181.00 | 181.00 | 7,416,600 |
| 2022-09-22 | 178.00 | 191.00 | 167.00 | 181.00 | 181.00 | 21,096,700 |
| 2022-09-21 | 189.00 | 197.00 | 175.00 | 177.00 | 177.00 | 26,331,300 |
| 2022-09-20 | 168.00 | 192.00 | 167.00 | 188.00 | 188.00 | 36,415,900 |
| 2022-09-19 | 177.00 | 200.00 | 165.00 | 165.00 | 165.00 | 40,377,200 |
| 2022-09-16 | 191.00 | 192.00 | 177.00 | 177.00 | 177.00 | 7,062,300 |
| 2022-09-15 | 175.00 | 202.00 | 169.00 | 190.00 | 190.00 | 82,887,800 |
| 2022-09-14 | 146.00 | 184.00 | 143.00 | 178.00 | 178.00 | 67,985,900 |
| 2022-09-13 | 152.00 | 184.00 | 145.00 | 146.00 | 146.00 | 58,768,800 |
| 2022-09-12 | 149.00 | 164.00 | 140.00 | 153.00 | 153.00 | 27,362,200 |
| 2022-09-09 | 150.00 | 153.00 | 141.00 | 150.00 | 150.00 | 16,245,800 |
| 2022-09-08 | 123.00 | 153.00 | 123.00 | 151.00 | 151.00 | 33,434,100 |
| 2022-09-07 | 121.00 | 145.00 | 120.00 | 129.00 | 129.00 | 32,739,800 |
| 2022-09-06 | 122.00 | 127.00 | 119.00 | 120.00 | 120.00 | 2,779,600 |
| 2022-09-05 | 118.00 | 143.00 | 114.00 | 120.00 | 120.00 | 24,976,700 |
| 2022-09-02 | 119.00 | 130.00 | 116.00 | 117.00 | 117.00 | 6,609,800 |
| 2022-09-01 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 165,400 |
| 2022-08-31 | 117.00 | 124.00 | 116.00 | 117.00 | 117.00 | 1,045,900 |
| 2022-08-30 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | 772,600 |
| 2022-08-29 | 116.00 | 129.00 | 116.00 | 120.00 | 120.00 | 6,303,000 |
| 2022-08-26 | 119.00 | 121.00 | 114.00 | 114.00 | 114.00 | 714,200 |
| 2022-08-25 | 114.00 | 121.00 | 112.00 | 119.00 | 119.00 | 1,653,900 |
| 2022-08-24 | 120.00 | 120.00 | 110.00 | 114.00 | 114.00 | 537,900 |
| 2022-08-23 | 118.00 | 121.00 | 117.00 | 117.00 | 117.00 | 122,800 |
| 2022-08-22 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 373,200 |
| 2022-08-19 | 118.00 | 128.00 | 118.00 | 120.00 | 120.00 | 5,890,700 |
| 2022-08-18 | 117.00 | 123.00 | 117.00 | 118.00 | 118.00 | 859,300 |
| 2022-08-16 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 302,300 |
| 2022-08-15 | 119.00 | 124.00 | 117.00 | 117.00 | 117.00 | 894,700 |
| 2022-08-12 | 126.00 | 126.00 | 119.00 | 119.00 | 119.00 | 695,300 |
| 2022-08-11 | 125.00 | 129.00 | 122.00 | 125.00 | 125.00 | 1,646,500 |
| 2022-08-10 | 118.00 | 128.00 | 118.00 | 124.00 | 124.00 | 93,400 |
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.