Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 226.00 | 252.00 | 190.00 | 252.00 | 252.00 | 142,559,300 |
| 2026-01-27 | 187.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1,539,800 |
| 2026-01-26 | 185.00 | 192.00 | 184.00 | 186.00 | 186.00 | 4,268,100 |
| 2026-01-23 | 187.00 | 192.00 | 183.00 | 186.00 | 186.00 | 5,647,500 |
| 2026-01-22 | 184.00 | 240.00 | 182.00 | 188.00 | 188.00 | 113,038,800 |
| 2026-01-21 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | 1,171,900 |
| 2026-01-20 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | 1,813,300 |
| 2026-01-19 | 195.00 | 195.00 | 167.00 | 182.00 | 182.00 | 8,160,200 |
| 2026-01-16 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-01-15 | 185.00 | 216.00 | 183.00 | 195.00 | 195.00 | 23,661,000 |
| 2026-01-14 | 184.00 | 188.00 | 182.00 | 186.00 | 186.00 | 944,000 |
| 2026-01-13 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | 1,297,400 |
| 2026-01-12 | 194.00 | 195.00 | 184.00 | 189.00 | 189.00 | 1,996,800 |
| 2026-01-09 | 189.00 | 193.00 | 188.00 | 192.00 | 192.00 | 1,470,000 |
| 2026-01-08 | 188.00 | 192.00 | 185.00 | 188.00 | 188.00 | 1,946,500 |
| 2026-01-07 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 860,700 |
| 2026-01-06 | 188.00 | 190.00 | 184.00 | 188.00 | 188.00 | 952,300 |
| 2026-01-05 | 184.00 | 188.00 | 183.00 | 188.00 | 188.00 | 1,300,900 |
| 2026-01-02 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | 440,800 |
| 2026-01-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-12-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-12-30 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 831,200 |
| 2025-12-29 | 181.00 | 185.00 | 179.00 | 181.00 | 181.00 | 910,700 |
| 2025-12-26 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-12-25 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-12-24 | 180.00 | 185.00 | 180.00 | 181.00 | 181.00 | 765,400 |
| 2025-12-23 | 185.00 | 188.00 | 181.00 | 181.00 | 181.00 | 635,600 |
| 2025-12-22 | 181.00 | 188.00 | 181.00 | 183.00 | 183.00 | 527,700 |
| 2025-12-19 | 190.00 | 191.00 | 181.00 | 181.00 | 181.00 | 872,000 |
| 2025-12-18 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | 706,000 |
| 2025-12-17 | 185.00 | 191.00 | 185.00 | 189.00 | 189.00 | 1,182,800 |
| 2025-12-16 | 182.00 | 188.00 | 178.00 | 185.00 | 185.00 | 1,828,500 |
| 2025-12-15 | 195.00 | 195.00 | 182.00 | 182.00 | 182.00 | 4,521,700 |
| 2025-12-12 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 1,564,900 |
| 2025-12-11 | 208.00 | 208.00 | 195.00 | 197.00 | 197.00 | 6,614,700 |
| 2025-12-10 | 195.00 | 218.00 | 193.00 | 212.00 | 212.00 | 25,086,500 |
| 2025-12-09 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | 1,568,600 |
| 2025-12-08 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1,510,400 |
| 2025-12-05 | 197.00 | 198.00 | 193.00 | 193.00 | 193.00 | 2,087,500 |
| 2025-12-04 | 197.00 | 204.00 | 193.00 | 195.00 | 195.00 | 5,542,800 |
| 2025-12-03 | 191.00 | 204.00 | 190.00 | 197.00 | 197.00 | 7,157,800 |
| 2025-12-02 | 193.00 | 195.00 | 189.00 | 190.00 | 190.00 | 4,239,500 |
| 2025-12-01 | 190.00 | 198.00 | 185.00 | 190.00 | 190.00 | 9,104,100 |
| 2025-11-28 | 185.00 | 193.00 | 180.00 | 186.00 | 186.00 | 9,041,200 |
| 2025-11-27 | 182.00 | 234.00 | 182.00 | 188.00 | 188.00 | 91,043,100 |
| 2025-11-26 | 185.00 | 189.00 | 181.00 | 182.00 | 182.00 | 1,870,900 |
| 2025-11-25 | 183.00 | 188.00 | 180.00 | 183.00 | 183.00 | 2,296,600 |
| 2025-11-24 | 187.00 | 189.00 | 176.00 | 183.00 | 183.00 | 2,595,600 |
| 2025-11-21 | 188.00 | 194.00 | 186.00 | 187.00 | 187.00 | 7,623,900 |
| 2025-11-20 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | 2,891,400 |
| 2025-11-19 | 191.00 | 191.00 | 187.00 | 191.00 | 191.00 | 2,435,700 |
| 2025-11-18 | 191.00 | 193.00 | 186.00 | 189.00 | 189.00 | 4,213,000 |
| 2025-11-17 | 183.00 | 195.00 | 182.00 | 194.00 | 194.00 | 11,376,200 |
| 2025-11-14 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | 1,992,800 |
| 2025-11-13 | 190.00 | 194.00 | 185.00 | 188.00 | 188.00 | 6,257,300 |
| 2025-11-12 | 186.00 | 193.00 | 183.00 | 189.00 | 189.00 | 8,063,800 |
| 2025-11-11 | 187.00 | 187.00 | 181.00 | 185.00 | 185.00 | 5,450,900 |
| 2025-11-10 | 176.00 | 210.00 | 172.00 | 187.00 | 187.00 | 98,349,800 |
| 2025-11-07 | 177.00 | 187.00 | 176.00 | 176.00 | 176.00 | 12,708,800 |
| 2025-11-06 | 173.00 | 180.00 | 173.00 | 177.00 | 177.00 | 4,549,200 |
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.