Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 130.00 | 157.00 | 130.00 | 144.00 | 144.00 | 7,549,200 |
| 2022-02-04 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 413,000 |
| 2022-02-03 | 126.00 | 133.00 | 126.00 | 129.00 | 129.00 | 172,800 |
| 2022-02-02 | 133.00 | 133.00 | 125.00 | 131.00 | 131.00 | 745,700 |
| 2022-01-31 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | 455,500 |
| 2022-01-28 | 135.00 | 140.00 | 128.00 | 129.00 | 129.00 | 1,826,400 |
| 2022-01-27 | 123.00 | 157.00 | 120.00 | 131.00 | 131.00 | 10,556,500 |
| 2022-01-26 | 127.00 | 130.00 | 122.00 | 123.00 | 123.00 | 656,400 |
| 2022-01-25 | 136.00 | 139.00 | 127.00 | 127.00 | 127.00 | 815,400 |
| 2022-01-24 | 145.00 | 150.00 | 135.00 | 136.00 | 136.00 | 4,030,200 |
| 2022-01-21 | 153.00 | 163.00 | 145.00 | 145.00 | 145.00 | 3,295,900 |
| 2022-01-20 | 152.00 | 157.00 | 151.00 | 153.00 | 153.00 | 636,400 |
| 2022-01-19 | 164.00 | 164.00 | 150.00 | 152.00 | 152.00 | 1,847,200 |
| 2022-01-18 | 165.00 | 169.00 | 160.00 | 161.00 | 161.00 | 1,769,000 |
| 2022-01-17 | 163.00 | 166.00 | 161.00 | 163.00 | 163.00 | 465,100 |
| 2022-01-14 | 168.00 | 169.00 | 162.00 | 163.00 | 163.00 | 549,900 |
| 2022-01-13 | 162.00 | 180.00 | 162.00 | 168.00 | 168.00 | 1,620,600 |
| 2022-01-12 | 174.00 | 182.00 | 169.00 | 170.00 | 170.00 | 5,700,600 |
| 2022-01-11 | 167.00 | 177.00 | 165.00 | 169.00 | 169.00 | 5,803,900 |
| 2022-01-10 | 162.00 | 177.00 | 160.00 | 171.00 | 171.00 | 5,332,300 |
| 2022-01-07 | 168.00 | 174.00 | 162.00 | 162.00 | 162.00 | 2,336,000 |
| 2022-01-06 | 171.00 | 194.00 | 160.00 | 167.00 | 167.00 | 11,235,900 |
| 2022-01-05 | 183.00 | 183.00 | 171.00 | 171.00 | 171.00 | 2,769,900 |
| 2022-01-04 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 2,323,800 |
| 2022-01-03 | 185.00 | 187.00 | 182.00 | 184.00 | 184.00 | 806,800 |
| 2021-12-30 | 188.00 | 188.00 | 183.00 | 185.00 | 185.00 | 817,100 |
| 2021-12-29 | 185.00 | 204.00 | 183.00 | 186.00 | 186.00 | 6,372,700 |
| 2021-12-28 | 185.00 | 188.00 | 183.00 | 184.00 | 184.00 | 895,600 |
| 2021-12-27 | 190.00 | 193.00 | 182.00 | 185.00 | 185.00 | 1,746,100 |
| 2021-12-24 | 193.00 | 197.00 | 185.00 | 186.00 | 186.00 | 1,967,600 |
| 2021-12-23 | 191.00 | 202.00 | 191.00 | 193.00 | 193.00 | 2,641,400 |
| 2021-12-22 | 188.00 | 193.00 | 188.00 | 190.00 | 190.00 | 2,078,900 |
| 2021-12-21 | 187.00 | 220.00 | 185.00 | 186.00 | 186.00 | 20,597,400 |
| 2021-12-20 | 191.00 | 194.00 | 187.00 | 187.00 | 187.00 | 2,069,500 |
| 2021-12-17 | 191.00 | 200.00 | 191.00 | 191.00 | 191.00 | 1,493,700 |
| 2021-12-16 | 195.00 | 202.00 | 189.00 | 191.00 | 191.00 | 4,116,300 |
| 2021-12-15 | 197.00 | 204.00 | 192.00 | 194.00 | 194.00 | 1,720,300 |
| 2021-12-14 | 208.00 | 208.00 | 196.00 | 197.00 | 197.00 | 5,140,000 |
| 2021-12-13 | 184.00 | 228.00 | 184.00 | 206.00 | 206.00 | 43,109,700 |
| 2021-12-10 | 183.00 | 189.00 | 183.00 | 184.00 | 184.00 | 1,614,800 |
| 2021-12-09 | 192.00 | 204.00 | 180.00 | 182.00 | 182.00 | 4,816,300 |
| 2021-12-08 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | 895,000 |
| 2021-12-07 | 191.00 | 206.00 | 189.00 | 192.00 | 192.00 | 4,043,100 |
| 2021-12-06 | 204.00 | 210.00 | 190.00 | 191.00 | 191.00 | 3,580,900 |
| 2021-12-03 | 210.00 | 216.00 | 204.00 | 204.00 | 204.00 | 2,015,700 |
| 2021-12-02 | 210.00 | 218.00 | 202.00 | 206.00 | 206.00 | 2,040,300 |
| 2021-12-01 | 198.00 | 232.00 | 194.00 | 208.00 | 208.00 | 18,824,900 |
| 2021-11-30 | 216.00 | 218.00 | 200.00 | 202.00 | 202.00 | 3,823,000 |
| 2021-11-29 | 226.00 | 228.00 | 210.00 | 212.00 | 212.00 | 5,914,900 |
| 2021-11-26 | 214.00 | 246.00 | 198.00 | 224.00 | 224.00 | 55,200,300 |
| 2021-11-25 | 214.00 | 234.00 | 206.00 | 212.00 | 212.00 | 8,344,800 |
| 2021-11-24 | 228.00 | 240.00 | 214.00 | 214.00 | 214.00 | 9,558,000 |
| 2021-11-23 | 244.00 | 248.00 | 228.00 | 228.00 | 228.00 | 8,827,100 |
| 2021-11-22 | 210.00 | 256.00 | 204.00 | 244.00 | 244.00 | 48,198,100 |
| 2021-11-19 | 232.00 | 232.00 | 208.00 | 210.00 | 210.00 | 6,074,100 |
| 2021-11-18 | 218.00 | 256.00 | 206.00 | 222.00 | 222.00 | 37,558,400 |
| 2021-11-17 | 234.00 | 236.00 | 216.00 | 216.00 | 216.00 | 4,864,600 |
| 2021-11-16 | 250.00 | 268.00 | 232.00 | 232.00 | 232.00 | 14,620,000 |
| 2021-11-15 | 226.00 | 302.00 | 226.00 | 248.00 | 248.00 | 131,040,500 |
| 2021-11-12 | 242.00 | 246.00 | 242.00 | 242.00 | 242.00 | 1,441,500 |
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.