Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 173.00 | 180.00 | 173.00 | 177.00 | 177.00 | 4,549,200 |
| 2025-11-05 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 2,875,800 |
| 2025-11-04 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | 4,309,700 |
| 2025-11-03 | 194.00 | 212.00 | 176.00 | 180.00 | 180.00 | 74,041,900 |
| 2025-10-31 | 173.00 | 176.00 | 169.00 | 175.00 | 175.00 | 4,776,700 |
| 2025-10-30 | 171.00 | 185.00 | 170.00 | 173.00 | 173.00 | 16,595,800 |
| 2025-10-29 | 176.00 | 180.00 | 167.00 | 171.00 | 171.00 | 14,287,700 |
| 2025-10-28 | 195.00 | 202.00 | 173.00 | 176.00 | 176.00 | 38,681,800 |
| 2025-10-27 | 185.00 | 197.00 | 182.00 | 191.00 | 191.00 | 26,645,600 |
| 2025-10-24 | 234.00 | 260.00 | 214.00 | 214.00 | 214.00 | 69,522,300 |
| 2025-10-23 | 364.00 | 364.00 | 250.00 | 250.00 | 250.00 | 106,264,700 |
| 2025-10-22 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2025-10-21 | 230.00 | 292.00 | 210.00 | 292.00 | 292.00 | 115,772,600 |
| 2025-10-20 | 175.00 | 234.00 | 175.00 | 234.00 | 234.00 | 152,193,900 |
| 2025-10-17 | 166.00 | 183.00 | 163.00 | 174.00 | 174.00 | 17,769,800 |
| 2025-10-16 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 1,051,800 |
| 2025-10-15 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 1,468,800 |
| 2025-10-14 | 168.00 | 170.00 | 161.00 | 163.00 | 163.00 | 3,052,200 |
| 2025-10-13 | 166.00 | 170.00 | 161.00 | 168.00 | 168.00 | 2,776,000 |
| 2025-10-10 | 174.00 | 202.00 | 170.00 | 171.00 | 171.00 | 46,194,000 |
| 2025-10-09 | 163.00 | 175.00 | 162.00 | 170.00 | 170.00 | 4,907,800 |
| 2025-10-08 | 166.00 | 169.00 | 163.00 | 163.00 | 163.00 | 1,553,100 |
| 2025-10-07 | 170.00 | 174.00 | 165.00 | 166.00 | 166.00 | 2,196,900 |
| 2025-10-06 | 161.00 | 180.00 | 161.00 | 168.00 | 168.00 | 12,788,300 |
| 2025-10-03 | 165.00 | 166.00 | 161.00 | 166.00 | 166.00 | 635,600 |
| 2025-10-02 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 589,500 |
| 2025-10-01 | 166.00 | 172.00 | 164.00 | 166.00 | 166.00 | 1,209,800 |
| 2025-09-30 | 170.00 | 170.00 | 162.00 | 166.00 | 166.00 | 623,100 |
| 2025-09-29 | 163.00 | 171.00 | 161.00 | 165.00 | 165.00 | 2,763,600 |
| 2025-09-26 | 158.00 | 163.00 | 151.00 | 160.00 | 160.00 | 1,348,200 |
| 2025-09-25 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | 1,164,500 |
| 2025-09-24 | 169.00 | 169.00 | 156.00 | 163.00 | 163.00 | 1,952,200 |
| 2025-09-23 | 165.00 | 169.00 | 161.00 | 166.00 | 166.00 | 1,260,400 |
| 2025-09-22 | 163.00 | 167.00 | 156.00 | 165.00 | 165.00 | 2,680,900 |
| 2025-09-19 | 173.00 | 174.00 | 161.00 | 161.00 | 161.00 | 3,181,400 |
| 2025-09-18 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | 2,324,200 |
| 2025-09-17 | 175.00 | 184.00 | 170.00 | 176.00 | 176.00 | 8,436,000 |
| 2025-09-16 | 176.00 | 183.00 | 170.00 | 172.00 | 172.00 | 8,203,200 |
| 2025-09-15 | 175.00 | 177.00 | 169.00 | 175.00 | 175.00 | 2,192,600 |
| 2025-09-12 | 172.00 | 176.00 | 171.00 | 174.00 | 174.00 | 3,144,800 |
| 2025-09-11 | 180.00 | 182.00 | 171.00 | 172.00 | 172.00 | 5,132,800 |
| 2025-09-10 | 198.00 | 198.00 | 168.00 | 175.00 | 175.00 | 15,447,400 |
| 2025-09-09 | 200.00 | 208.00 | 192.00 | 193.00 | 193.00 | 16,155,600 |
| 2025-09-08 | 206.00 | 210.00 | 196.00 | 196.00 | 196.00 | 18,341,300 |
| 2025-09-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-09-04 | 206.00 | 242.00 | 198.00 | 206.00 | 206.00 | 114,219,600 |
| 2025-09-03 | 196.00 | 230.00 | 191.00 | 206.00 | 206.00 | 60,555,500 |
| 2025-09-02 | 190.00 | 200.00 | 180.00 | 195.00 | 195.00 | 25,885,700 |
| 2025-09-01 | 184.00 | 192.00 | 171.00 | 183.00 | 183.00 | 13,129,300 |
| 2025-08-29 | 198.00 | 202.00 | 191.00 | 195.00 | 195.00 | 29,452,200 |
| 2025-08-28 | 175.00 | 218.00 | 172.00 | 212.00 | 212.00 | 116,239,600 |
| 2025-08-27 | 145.00 | 191.00 | 141.00 | 170.00 | 170.00 | 197,166,000 |
| 2025-08-26 | 143.00 | 146.00 | 140.00 | 142.00 | 142.00 | 729,800 |
| 2025-08-25 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | 1,038,300 |
| 2025-08-22 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 1,248,500 |
| 2025-08-21 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1,466,900 |
| 2025-08-20 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 561,000 |
| 2025-08-19 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 470,500 |
| 2025-08-18 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-08-15 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 311,700 |
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.