Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 446,900 |
| 2025-08-12 | 139.00 | 142.00 | 136.00 | 141.00 | 141.00 | 483,500 |
| 2025-08-11 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | 556,200 |
| 2025-08-08 | 143.00 | 144.00 | 136.00 | 139.00 | 139.00 | 844,500 |
| 2025-08-07 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 753,500 |
| 2025-08-06 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 623,100 |
| 2025-08-05 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 574,300 |
| 2025-08-04 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 806,000 |
| 2025-08-01 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 2,568,500 |
| 2025-07-31 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | 1,115,700 |
| 2025-07-30 | 148.00 | 151.00 | 145.00 | 147.00 | 147.00 | 2,224,800 |
| 2025-07-29 | 144.00 | 154.00 | 142.00 | 150.00 | 150.00 | 3,561,600 |
| 2025-07-28 | 142.00 | 146.00 | 140.00 | 144.00 | 144.00 | 1,639,400 |
| 2025-07-25 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 1,341,900 |
| 2025-07-24 | 162.00 | 164.00 | 144.00 | 145.00 | 145.00 | 13,573,600 |
| 2025-07-23 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,160,700 |
| 2025-07-22 | 149.00 | 153.00 | 145.00 | 147.00 | 147.00 | 977,900 |
| 2025-07-21 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 1,604,800 |
| 2025-07-18 | 149.00 | 156.00 | 145.00 | 147.00 | 147.00 | 2,642,900 |
| 2025-07-17 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | 1,265,300 |
| 2025-07-16 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | 1,850,500 |
| 2025-07-15 | 154.00 | 162.00 | 150.00 | 152.00 | 152.00 | 8,026,900 |
| 2025-07-14 | 156.00 | 157.00 | 151.00 | 151.00 | 151.00 | 1,704,500 |
| 2025-07-11 | 158.00 | 159.00 | 153.00 | 154.00 | 154.00 | 4,336,500 |
| 2025-07-10 | 150.00 | 173.00 | 147.00 | 164.00 | 164.00 | 27,455,300 |
| 2025-07-09 | 147.00 | 152.00 | 145.00 | 150.00 | 150.00 | 1,273,900 |
| 2025-07-08 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 997,200 |
| 2025-07-07 | 154.00 | 156.00 | 148.00 | 149.00 | 149.00 | 3,670,400 |
| 2025-07-04 | 142.00 | 159.00 | 140.00 | 158.00 | 158.00 | 3,703,800 |
| 2025-07-03 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 306,800 |
| 2025-07-02 | 146.00 | 146.00 | 139.00 | 140.00 | 140.00 | 551,900 |
| 2025-07-01 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 332,200 |
| 2025-06-30 | 144.00 | 148.00 | 141.00 | 144.00 | 144.00 | 450,400 |
| 2025-06-26 | 152.00 | 153.00 | 144.00 | 144.00 | 144.00 | 676,500 |
| 2025-06-25 | 145.00 | 153.00 | 142.00 | 149.00 | 149.00 | 1,122,600 |
| 2025-06-24 | 142.00 | 146.00 | 139.00 | 145.00 | 145.00 | 901,300 |
| 2025-06-23 | 143.00 | 156.00 | 132.00 | 147.00 | 147.00 | 4,218,700 |
| 2025-06-20 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | 1,335,700 |
| 2025-06-19 | 157.00 | 158.00 | 149.00 | 150.00 | 150.00 | 1,409,100 |
| 2025-06-18 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 377,600 |
| 2025-06-17 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 927,100 |
| 2025-06-16 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 671,300 |
| 2025-06-13 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | 1,105,600 |
| 2025-06-12 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | 1,131,600 |
| 2025-06-11 | 164.00 | 168.00 | 160.00 | 162.00 | 162.00 | 2,720,900 |
| 2025-06-10 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1,362,500 |
| 2025-06-05 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | 785,200 |
| 2025-06-04 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,385,300 |
| 2025-06-03 | 160.00 | 170.00 | 160.00 | 161.00 | 161.00 | 4,692,200 |
| 2025-06-02 | 163.00 | 164.00 | 157.00 | 160.00 | 160.00 | 2,717,800 |
| 2025-05-28 | 169.00 | 177.00 | 162.00 | 162.00 | 162.00 | 12,923,400 |
| 2025-05-27 | 170.00 | 171.00 | 163.00 | 165.00 | 165.00 | 3,053,700 |
| 2025-05-26 | 183.00 | 188.00 | 165.00 | 171.00 | 171.00 | 35,295,800 |
| 2025-05-23 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 1,740,200 |
| 2025-05-22 | 157.00 | 170.00 | 156.00 | 165.00 | 165.00 | 16,280,400 |
| 2025-05-21 | 159.00 | 161.00 | 153.00 | 156.00 | 156.00 | 5,443,200 |
| 2025-05-20 | 162.00 | 165.00 | 156.00 | 158.00 | 158.00 | 6,670,900 |
| 2025-05-19 | 164.00 | 171.00 | 160.00 | 162.00 | 162.00 | 10,427,700 |
| 2025-05-16 | 212.00 | 230.00 | 162.00 | 162.00 | 162.00 | 117,003,400 |
| 2025-05-15 | 138.00 | 184.00 | 136.00 | 184.00 | 184.00 | 29,249,300 |
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.