Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 139.00 | 144.00 | 136.00 | 137.00 | 137.00 | 1,803,500 |
| 2025-05-09 | 139.00 | 143.00 | 135.00 | 139.00 | 139.00 | 2,221,000 |
| 2025-05-08 | 140.00 | 141.00 | 136.00 | 136.00 | 136.00 | 1,774,900 |
| 2025-05-07 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 2,850,400 |
| 2025-05-06 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | 2,056,900 |
| 2025-05-05 | 143.00 | 147.00 | 141.00 | 143.00 | 143.00 | 2,953,500 |
| 2025-05-02 | 144.00 | 148.00 | 141.00 | 142.00 | 142.00 | 3,826,400 |
| 2025-04-30 | 148.00 | 149.00 | 141.00 | 143.00 | 143.00 | 6,553,600 |
| 2025-04-29 | 150.00 | 154.00 | 136.00 | 147.00 | 147.00 | 39,304,400 |
| 2025-04-28 | 185.00 | 204.00 | 159.00 | 159.00 | 159.00 | 59,429,000 |
| 2025-04-25 | 137.00 | 186.00 | 128.00 | 186.00 | 186.00 | 109,361,600 |
| 2025-04-24 | 116.00 | 150.00 | 115.00 | 138.00 | 138.00 | 60,862,400 |
| 2025-04-23 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 577,800 |
| 2025-04-22 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 369,700 |
| 2025-04-21 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 178,900 |
| 2025-04-17 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 449,500 |
| 2025-04-16 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 924,200 |
| 2025-04-15 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 504,300 |
| 2025-04-14 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2,329,300 |
| 2025-04-11 | 110.00 | 118.00 | 107.00 | 110.00 | 110.00 | 3,237,500 |
| 2025-04-10 | 104.00 | 114.00 | 103.00 | 110.00 | 110.00 | 3,290,300 |
| 2025-04-09 | 114.00 | 117.00 | 101.00 | 103.00 | 103.00 | 1,503,900 |
| 2025-04-08 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 661,600 |
| 2025-03-27 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,542,100 |
| 2025-03-26 | 117.00 | 125.00 | 116.00 | 119.00 | 119.00 | 4,247,200 |
| 2025-03-25 | 119.00 | 122.00 | 115.00 | 116.00 | 116.00 | 3,380,700 |
| 2025-03-24 | 121.00 | 122.00 | 110.00 | 117.00 | 117.00 | 4,723,500 |
| 2025-03-21 | 125.00 | 126.00 | 119.00 | 121.00 | 121.00 | 3,004,100 |
| 2025-03-20 | 142.00 | 156.00 | 124.00 | 125.00 | 125.00 | 26,089,900 |
| 2025-03-19 | 109.00 | 140.00 | 109.00 | 137.00 | 137.00 | 8,377,700 |
| 2025-03-18 | 123.00 | 125.00 | 103.00 | 108.00 | 108.00 | 2,718,600 |
| 2025-03-17 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 2,872,500 |
| 2025-03-14 | 122.00 | 126.00 | 117.00 | 118.00 | 118.00 | 3,186,100 |
| 2025-03-13 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1,354,800 |
| 2025-03-12 | 124.00 | 131.00 | 120.00 | 123.00 | 123.00 | 6,588,900 |
| 2025-03-11 | 127.00 | 128.00 | 121.00 | 123.00 | 123.00 | 1,444,400 |
| 2025-03-10 | 130.00 | 131.00 | 124.00 | 127.00 | 127.00 | 2,593,300 |
| 2025-03-07 | 140.00 | 151.00 | 130.00 | 130.00 | 130.00 | 25,741,600 |
| 2025-03-06 | 127.00 | 132.00 | 123.00 | 128.00 | 128.00 | 6,399,300 |
| 2025-03-05 | 124.00 | 144.00 | 121.00 | 125.00 | 125.00 | 16,227,900 |
| 2025-03-04 | 131.00 | 135.00 | 123.00 | 123.00 | 123.00 | 2,210,500 |
| 2025-03-03 | 131.00 | 139.00 | 127.00 | 130.00 | 130.00 | 3,517,500 |
| 2025-02-28 | 143.00 | 146.00 | 125.00 | 129.00 | 129.00 | 6,695,700 |
| 2025-02-27 | 180.00 | 195.00 | 138.00 | 142.00 | 142.00 | 75,425,800 |
| 2025-02-26 | 122.00 | 164.00 | 121.00 | 164.00 | 164.00 | 37,563,800 |
| 2025-02-25 | 126.00 | 129.00 | 122.00 | 122.00 | 122.00 | 1,624,200 |
| 2025-02-24 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | 1,291,300 |
| 2025-02-21 | 131.00 | 134.00 | 128.00 | 132.00 | 132.00 | 2,754,200 |
| 2025-02-20 | 135.00 | 135.00 | 128.00 | 131.00 | 131.00 | 1,724,600 |
| 2025-02-19 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | 1,715,900 |
| 2025-02-18 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 5,334,300 |
| 2025-02-17 | 117.00 | 149.00 | 116.00 | 135.00 | 135.00 | 33,364,400 |
| 2025-02-14 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | 721,400 |
| 2025-02-13 | 114.00 | 124.00 | 114.00 | 116.00 | 116.00 | 2,921,000 |
| 2025-02-12 | 118.00 | 123.00 | 112.00 | 116.00 | 116.00 | 3,134,400 |
| 2025-02-11 | 131.00 | 133.00 | 118.00 | 118.00 | 118.00 | 2,213,700 |
| 2025-02-10 | 136.00 | 137.00 | 127.00 | 129.00 | 129.00 | 4,623,800 |
| 2025-02-07 | 145.00 | 145.00 | 134.00 | 136.00 | 136.00 | 1,767,800 |
| 2025-02-06 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 2,338,300 |
| 2025-02-05 | 146.00 | 148.00 | 140.00 | 140.00 | 140.00 | 4,682,200 |
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.