Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 579,800 |
| 2026-07-24 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 415,300 |
| 2026-07-23 | 126.00 | 126.00 | 119.00 | 121.00 | 121.00 | 1,269,600 |
| 2026-07-22 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 912,400 |
| 2026-07-21 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 441,200 |
| 2026-07-20 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 307,900 |
| 2026-07-17 | 117.00 | 124.00 | 117.00 | 119.00 | 119.00 | 462,800 |
| 2026-07-16 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 196,100 |
| 2026-07-15 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 286,200 |
| 2026-07-14 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 198,700 |
| 2026-07-13 | 115.00 | 121.00 | 114.00 | 114.00 | 114.00 | 395,900 |
| 2026-07-10 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 268,100 |
| 2026-07-09 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 163,800 |
| 2026-07-08 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | 327,500 |
| 2026-07-07 | 110.00 | 114.00 | 108.00 | 109.00 | 109.00 | 195,900 |
| 2026-07-06 | 108.00 | 110.00 | 105.00 | 109.00 | 109.00 | 213,300 |
| 2026-07-03 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 184,200 |
| 2026-07-02 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 525,300 |
| 2026-07-01 | 102.00 | 115.00 | 102.00 | 103.00 | 103.00 | 2,402,100 |
| 2026-06-30 | 111.00 | 111.00 | 101.00 | 102.00 | 102.00 | 213,200 |
| 2026-06-29 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 235,900 |
| 2026-06-26 | 113.00 | 120.00 | 107.00 | 108.00 | 108.00 | 284,800 |
| 2026-06-25 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 169,500 |
| 2026-06-24 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 357,600 |
| 2026-06-23 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 281,100 |
| 2026-06-22 | 116.00 | 119.00 | 113.00 | 116.00 | 116.00 | 291,600 |
| 2026-06-19 | 114.00 | 125.00 | 113.00 | 115.00 | 115.00 | 1,913,700 |
| 2026-06-18 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 538,700 |
| 2026-06-17 | 113.00 | 119.00 | 112.00 | 113.00 | 113.00 | 650,700 |
| 2026-06-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-06-15 | 110.00 | 123.00 | 110.00 | 113.00 | 113.00 | 1,354,200 |
| 2026-06-12 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 767,300 |
| 2026-06-11 | 109.00 | 122.00 | 105.00 | 109.00 | 109.00 | 6,407,600 |
| 2026-06-10 | 102.00 | 116.00 | 96.000 | 102.00 | 102.00 | 679,600 |
| 2026-06-09 | 99.000 | 110.00 | 93.000 | 102.00 | 102.00 | 547,300 |
| 2026-06-08 | 94.000 | 130.00 | 92.000 | 92.000 | 92.000 | 3,001,100 |
| 2026-06-05 | 113.00 | 113.00 | 102.00 | 108.00 | 108.00 | 151,500 |
| 2026-06-04 | 112.00 | 125.00 | 103.00 | 113.00 | 113.00 | 229,400 |
| 2026-06-03 | 123.00 | 123.00 | 110.00 | 112.00 | 112.00 | 325,800 |
| 2026-06-02 | 122.00 | 127.00 | 122.00 | 122.00 | 122.00 | 198,500 |
| 2026-06-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-29 | 122.00 | 129.00 | 117.00 | 122.00 | 122.00 | 293,500 |
| 2026-05-28 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-27 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-05-26 | 123.00 | 129.00 | 121.00 | 122.00 | 122.00 | 290,900 |
| 2026-05-25 | 120.00 | 134.00 | 119.00 | 123.00 | 123.00 | 272,900 |
| 2026-05-22 | 118.00 | 123.00 | 118.00 | 120.00 | 120.00 | 225,400 |
| 2026-05-21 | 127.00 | 131.00 | 118.00 | 118.00 | 118.00 | 1,468,900 |
| 2026-05-20 | 131.00 | 131.00 | 121.00 | 124.00 | 124.00 | 820,400 |
| 2026-05-19 | 132.00 | 133.00 | 126.00 | 131.00 | 131.00 | 202,700 |
| 2026-05-18 | 129.00 | 132.00 | 123.00 | 132.00 | 132.00 | 916,700 |
| 2026-05-15 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-14 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-05-13 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | 785,000 |
| 2026-05-12 | 136.00 | 137.00 | 131.00 | 135.00 | 135.00 | 476,200 |
| 2026-05-11 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 478,600 |
| 2026-05-08 | 131.00 | 142.00 | 130.00 | 136.00 | 136.00 | 1,495,800 |
| 2026-05-07 | 141.00 | 143.00 | 139.00 | 139.00 | 139.00 | 323,000 |
| 2026-05-06 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 389,200 |
| 2026-05-05 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 429,600 |
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.