Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 145.00 | 153.00 | 144.00 | 147.00 | 147.00 | 3,717,600 |
| 2025-02-03 | 154.00 | 156.00 | 142.00 | 145.00 | 145.00 | 5,644,800 |
| 2025-01-31 | 157.00 | 175.00 | 151.00 | 153.00 | 153.00 | 34,337,500 |
| 2025-01-30 | 149.00 | 177.00 | 148.00 | 154.00 | 154.00 | 37,886,600 |
| 2025-01-24 | 153.00 | 155.00 | 145.00 | 147.00 | 147.00 | 7,127,800 |
| 2025-01-23 | 151.00 | 158.00 | 143.00 | 150.00 | 150.00 | 9,198,900 |
| 2025-01-22 | 143.00 | 164.00 | 139.00 | 151.00 | 151.00 | 44,801,400 |
| 2025-01-21 | 150.00 | 151.00 | 139.00 | 140.00 | 140.00 | 12,037,800 |
| 2025-01-20 | 138.00 | 179.00 | 136.00 | 150.00 | 150.00 | 82,706,700 |
| 2025-01-17 | 144.00 | 146.00 | 127.00 | 137.00 | 137.00 | 5,443,100 |
| 2025-01-16 | 148.00 | 148.00 | 138.00 | 144.00 | 144.00 | 2,477,900 |
| 2025-01-15 | 146.00 | 151.00 | 144.00 | 147.00 | 147.00 | 1,644,800 |
| 2025-01-14 | 148.00 | 162.00 | 141.00 | 148.00 | 148.00 | 14,961,600 |
| 2025-01-13 | 160.00 | 161.00 | 148.00 | 148.00 | 148.00 | 5,126,700 |
| 2025-01-10 | 156.00 | 170.00 | 153.00 | 156.00 | 156.00 | 22,789,600 |
| 2025-01-09 | 159.00 | 160.00 | 151.00 | 154.00 | 154.00 | 5,651,000 |
| 2025-01-08 | 165.00 | 168.00 | 151.00 | 158.00 | 158.00 | 27,718,600 |
| 2025-01-07 | 149.00 | 185.00 | 147.00 | 161.00 | 161.00 | 130,000,100 |
| 2025-01-06 | 146.00 | 160.00 | 143.00 | 147.00 | 147.00 | 23,631,900 |
| 2025-01-03 | 156.00 | 182.00 | 138.00 | 142.00 | 142.00 | 86,827,800 |
| 2025-01-02 | 150.00 | 163.00 | 136.00 | 154.00 | 154.00 | 84,394,300 |
| 2024-12-30 | 102.00 | 136.00 | 100.00 | 136.00 | 136.00 | 100,921,100 |
| 2024-12-27 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,245,100 |
| 2024-12-24 | 106.00 | 108.00 | 102.00 | 102.00 | 102.00 | 4,316,000 |
| 2024-12-23 | 104.00 | 107.00 | 100.00 | 105.00 | 105.00 | 3,630,500 |
| 2024-12-20 | 103.00 | 106.00 | 100.00 | 101.00 | 101.00 | 2,733,000 |
| 2024-12-19 | 110.00 | 112.00 | 100.00 | 103.00 | 103.00 | 6,169,800 |
| 2024-12-18 | 116.00 | 123.00 | 108.00 | 110.00 | 110.00 | 20,241,100 |
| 2024-12-17 | 106.00 | 134.00 | 99.000 | 115.00 | 115.00 | 65,641,700 |
| 2024-12-16 | 95.000 | 121.00 | 95.000 | 105.00 | 105.00 | 58,802,000 |
| 2024-12-13 | 93.000 | 107.00 | 92.000 | 94.000 | 94.000 | 25,923,100 |
| 2024-12-12 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 570,400 |
| 2024-12-11 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 562,100 |
| 2024-12-10 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 610,200 |
| 2024-12-09 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 2,260,500 |
| 2024-12-06 | 91.000 | 104.00 | 91.000 | 95.000 | 95.000 | 14,021,900 |
| 2024-12-05 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 285,400 |
| 2024-12-04 | 93.000 | 93.000 | 88.000 | 92.000 | 92.000 | 715,000 |
| 2024-12-03 | 93.000 | 93.000 | 89.000 | 93.000 | 93.000 | 277,000 |
| 2024-12-02 | 92.000 | 93.000 | 90.000 | 93.000 | 93.000 | 189,300 |
| 2024-11-29 | 93.000 | 93.000 | 89.000 | 92.000 | 92.000 | 254,600 |
| 2024-11-28 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 334,800 |
| 2024-11-26 | 94.000 | 96.000 | 90.000 | 94.000 | 94.000 | 552,300 |
| 2024-11-25 | 94.000 | 97.000 | 90.000 | 94.000 | 94.000 | 721,400 |
| 2024-11-22 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 69,700 |
| 2024-11-21 | 95.000 | 97.000 | 94.000 | 95.000 | 95.000 | 245,100 |
| 2024-11-20 | 95.000 | 95.000 | 92.000 | 95.000 | 95.000 | 34,700 |
| 2024-11-19 | 92.000 | 96.000 | 92.000 | 95.000 | 95.000 | 403,500 |
| 2024-11-18 | 91.000 | 94.000 | 91.000 | 92.000 | 92.000 | 118,900 |
| 2024-11-15 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 136,600 |
| 2024-11-14 | 92.000 | 95.000 | 92.000 | 93.000 | 93.000 | 35,200 |
| 2024-11-13 | 91.000 | 95.000 | 91.000 | 93.000 | 93.000 | 107,300 |
| 2024-11-12 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 156,800 |
| 2024-11-11 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 363,500 |
| 2024-11-08 | 92.000 | 98.000 | 89.000 | 91.000 | 91.000 | 1,172,500 |
| 2024-11-07 | 91.000 | 94.000 | 87.000 | 92.000 | 92.000 | 1,558,200 |
| 2024-11-06 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 2,808,300 |
| 2024-11-05 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 538,800 |
| 2024-11-04 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,418,500 |
| 2024-11-01 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 849,000 |
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.