Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | 369,100 |
| 2026-05-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-04-30 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | 632,400 |
| 2026-04-29 | 141.00 | 145.00 | 138.00 | 140.00 | 140.00 | 601,500 |
| 2026-04-28 | 138.00 | 146.00 | 138.00 | 141.00 | 141.00 | 1,482,400 |
| 2026-04-27 | 133.00 | 141.00 | 133.00 | 138.00 | 138.00 | 528,600 |
| 2026-04-24 | 143.00 | 146.00 | 131.00 | 133.00 | 133.00 | 1,818,800 |
| 2026-04-23 | 145.00 | 148.00 | 143.00 | 143.00 | 143.00 | 762,400 |
| 2026-04-22 | 142.00 | 149.00 | 142.00 | 145.00 | 145.00 | 1,233,100 |
| 2026-04-21 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 984,000 |
| 2026-04-20 | 151.00 | 151.00 | 142.00 | 146.00 | 146.00 | 3,581,800 |
| 2026-04-17 | 142.00 | 161.00 | 140.00 | 151.00 | 151.00 | 19,313,100 |
| 2026-04-16 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1,611,600 |
| 2026-04-15 | 137.00 | 144.00 | 137.00 | 138.00 | 138.00 | 2,364,500 |
| 2026-04-14 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 1,826,600 |
| 2026-04-13 | 126.00 | 136.00 | 124.00 | 132.00 | 132.00 | 2,001,100 |
| 2026-04-10 | 124.00 | 132.00 | 124.00 | 127.00 | 127.00 | 1,711,500 |
| 2026-04-09 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 376,900 |
| 2026-04-08 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 447,900 |
| 2026-04-07 | 117.00 | 129.00 | 117.00 | 122.00 | 122.00 | 2,358,300 |
| 2026-04-06 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 603,900 |
| 2026-04-02 | 123.00 | 127.00 | 120.00 | 121.00 | 121.00 | 845,800 |
| 2026-04-01 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 251,600 |
| 2026-03-31 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 461,800 |
| 2026-03-30 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | 381,400 |
| 2026-03-27 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 333,100 |
| 2026-03-26 | 121.00 | 135.00 | 118.00 | 122.00 | 122.00 | 5,783,500 |
| 2026-03-25 | 113.00 | 124.00 | 110.00 | 119.00 | 119.00 | 426,200 |
| 2026-03-17 | 115.00 | 120.00 | 112.00 | 113.00 | 113.00 | 504,500 |
| 2026-03-16 | 117.00 | 124.00 | 115.00 | 115.00 | 115.00 | 1,063,700 |
| 2026-03-13 | 124.00 | 124.00 | 117.00 | 122.00 | 122.00 | 1,016,800 |
| 2026-03-12 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | 323,700 |
| 2026-03-11 | 131.00 | 135.00 | 128.00 | 132.00 | 132.00 | 739,200 |
| 2026-03-10 | 130.00 | 145.00 | 126.00 | 130.00 | 130.00 | 1,362,400 |
| 2026-03-09 | 142.00 | 142.00 | 123.00 | 125.00 | 125.00 | 3,382,500 |
| 2026-03-06 | 145.00 | 145.00 | 138.00 | 144.00 | 144.00 | 523,600 |
| 2026-03-05 | 143.00 | 149.00 | 139.00 | 143.00 | 143.00 | 872,100 |
| 2026-03-04 | 153.00 | 158.00 | 131.00 | 140.00 | 140.00 | 2,731,000 |
| 2026-03-03 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 1,635,500 |
| 2026-03-02 | 165.00 | 168.00 | 151.00 | 152.00 | 152.00 | 4,282,200 |
| 2026-02-27 | 174.00 | 175.00 | 166.00 | 171.00 | 171.00 | 2,480,100 |
| 2026-02-26 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 1,672,200 |
| 2026-02-25 | 176.00 | 181.00 | 173.00 | 177.00 | 177.00 | 1,969,700 |
| 2026-02-24 | 179.00 | 183.00 | 175.00 | 176.00 | 176.00 | 3,366,500 |
| 2026-02-23 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 2,795,800 |
| 2026-02-20 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 2,497,000 |
| 2026-02-19 | 178.00 | 179.00 | 172.00 | 179.00 | 179.00 | 2,318,300 |
| 2026-02-18 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 2,485,500 |
| 2026-02-13 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 1,841,000 |
| 2026-02-12 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 2,843,400 |
| 2026-02-11 | 179.00 | 186.00 | 178.00 | 183.00 | 183.00 | 6,486,900 |
| 2026-02-10 | 179.00 | 183.00 | 177.00 | 179.00 | 179.00 | 2,417,100 |
| 2026-02-09 | 176.00 | 188.00 | 173.00 | 178.00 | 178.00 | 6,852,800 |
| 2026-02-06 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 4,502,300 |
| 2026-02-05 | 182.00 | 188.00 | 178.00 | 181.00 | 181.00 | 6,055,600 |
| 2026-02-04 | 191.00 | 194.00 | 176.00 | 182.00 | 182.00 | 17,360,500 |
| 2026-02-03 | 173.00 | 228.00 | 161.00 | 190.00 | 190.00 | 121,649,500 |
| 2026-02-02 | 184.00 | 184.00 | 169.00 | 173.00 | 173.00 | 12,652,600 |
| 2026-01-30 | 185.00 | 195.00 | 185.00 | 187.00 | 187.00 | 25,859,300 |
| 2026-01-29 | 300.00 | 308.00 | 216.00 | 216.00 | 216.00 | 121,909,800 |
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.