Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 122.00 | 129.00 | 114.00 | 122.00 | 122.00 | 1,575,200 |
| 2022-05-12 | 125.00 | 150.00 | 122.00 | 122.00 | 122.00 | 3,964,800 |
| 2022-05-11 | 122.00 | 126.00 | 120.00 | 126.00 | 126.00 | 293,700 |
| 2022-05-10 | 127.00 | 132.00 | 119.00 | 122.00 | 122.00 | 848,900 |
| 2022-05-09 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 58,400 |
| 2022-04-28 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 119,900 |
| 2022-04-27 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 298,800 |
| 2022-04-26 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 122,700 |
| 2022-04-25 | 124.00 | 130.00 | 121.00 | 128.00 | 128.00 | 355,900 |
| 2022-04-22 | 129.00 | 131.00 | 124.00 | 128.00 | 128.00 | 197,800 |
| 2022-04-21 | 128.00 | 130.00 | 121.00 | 129.00 | 129.00 | 281,800 |
| 2022-04-20 | 131.00 | 133.00 | 125.00 | 130.00 | 130.00 | 321,200 |
| 2022-04-19 | 124.00 | 132.00 | 124.00 | 131.00 | 131.00 | 57,000 |
| 2022-04-18 | 129.00 | 134.00 | 128.00 | 132.00 | 132.00 | 154,600 |
| 2022-04-14 | 122.00 | 135.00 | 122.00 | 134.00 | 134.00 | 403,300 |
| 2022-04-13 | 118.00 | 132.00 | 118.00 | 131.00 | 131.00 | 1,045,300 |
| 2022-04-12 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 165,400 |
| 2022-04-11 | 122.00 | 130.00 | 122.00 | 127.00 | 127.00 | 192,200 |
| 2022-04-08 | 121.00 | 132.00 | 121.00 | 130.00 | 130.00 | 183,500 |
| 2022-04-07 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 76,600 |
| 2022-04-06 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | 278,300 |
| 2022-04-05 | 131.00 | 135.00 | 130.00 | 131.00 | 131.00 | 437,000 |
| 2022-04-04 | 129.00 | 136.00 | 129.00 | 131.00 | 131.00 | 411,200 |
| 2022-04-01 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 116,000 |
| 2022-03-31 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 291,000 |
| 2022-03-30 | 139.00 | 139.00 | 131.00 | 131.00 | 131.00 | 1,488,300 |
| 2022-03-29 | 134.00 | 140.00 | 130.00 | 140.00 | 140.00 | 473,600 |
| 2022-03-28 | 125.00 | 142.00 | 125.00 | 134.00 | 134.00 | 694,100 |
| 2022-03-25 | 140.00 | 140.00 | 130.00 | 131.00 | 131.00 | 511,700 |
| 2022-03-24 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 462,400 |
| 2022-03-23 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 605,200 |
| 2022-03-22 | 135.00 | 138.00 | 131.00 | 134.00 | 134.00 | 558,600 |
| 2022-03-21 | 137.00 | 142.00 | 131.00 | 135.00 | 135.00 | 1,749,300 |
| 2022-03-18 | 156.00 | 156.00 | 136.00 | 136.00 | 136.00 | 2,950,200 |
| 2022-03-17 | 166.00 | 166.00 | 146.00 | 146.00 | 146.00 | 3,249,400 |
| 2022-03-16 | 171.00 | 175.00 | 156.00 | 156.00 | 156.00 | 6,031,900 |
| 2022-03-15 | 122.00 | 174.00 | 122.00 | 167.00 | 167.00 | 14,991,700 |
| 2022-03-14 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 95,900 |
| 2022-03-11 | 120.00 | 133.00 | 120.00 | 131.00 | 131.00 | 168,700 |
| 2022-03-10 | 120.00 | 135.00 | 120.00 | 128.00 | 128.00 | 238,600 |
| 2022-03-09 | 128.00 | 138.00 | 126.00 | 129.00 | 129.00 | 467,700 |
| 2022-03-08 | 124.00 | 131.00 | 124.00 | 128.00 | 128.00 | 255,500 |
| 2022-03-07 | 123.00 | 140.00 | 116.00 | 124.00 | 124.00 | 1,030,800 |
| 2022-03-04 | 126.00 | 131.00 | 123.00 | 123.00 | 123.00 | 115,900 |
| 2022-03-02 | 134.00 | 136.00 | 129.00 | 131.00 | 131.00 | 24,000 |
| 2022-03-01 | 134.00 | 140.00 | 134.00 | 135.00 | 135.00 | 424,600 |
| 2022-02-25 | 124.00 | 138.00 | 124.00 | 134.00 | 134.00 | 176,300 |
| 2022-02-24 | 139.00 | 143.00 | 132.00 | 132.00 | 132.00 | 444,200 |
| 2022-02-23 | 144.00 | 145.00 | 137.00 | 139.00 | 139.00 | 227,500 |
| 2022-02-22 | 136.00 | 146.00 | 136.00 | 143.00 | 143.00 | 375,100 |
| 2022-02-21 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 395,800 |
| 2022-02-18 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 139,700 |
| 2022-02-17 | 131.00 | 142.00 | 131.00 | 138.00 | 138.00 | 622,600 |
| 2022-02-16 | 130.00 | 152.00 | 130.00 | 138.00 | 138.00 | 1,293,000 |
| 2022-02-15 | 129.00 | 142.00 | 129.00 | 138.00 | 138.00 | 146,600 |
| 2022-02-14 | 133.00 | 144.00 | 133.00 | 138.00 | 138.00 | 581,900 |
| 2022-02-11 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 252,100 |
| 2022-02-10 | 133.00 | 146.00 | 133.00 | 141.00 | 141.00 | 981,100 |
| 2022-02-09 | 138.00 | 147.00 | 138.00 | 141.00 | 141.00 | 477,800 |
| 2022-02-08 | 144.00 | 150.00 | 138.00 | 139.00 | 139.00 | 1,140,300 |
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.