Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3,398,100 |
| 2024-10-30 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 4,099,800 |
| 2024-10-29 | 101.00 | 110.00 | 99.000 | 103.00 | 103.00 | 22,232,900 |
| 2024-10-28 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 171,200 |
| 2024-10-25 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 86,100 |
| 2024-10-24 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 410,400 |
| 2024-10-23 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 451,200 |
| 2024-10-22 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 78,400 |
| 2024-10-21 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 109,800 |
| 2024-10-18 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 204,500 |
| 2024-10-17 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 284,400 |
| 2024-10-16 | 101.00 | 107.00 | 98.000 | 99.000 | 99.000 | 2,254,100 |
| 2024-10-15 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 275,700 |
| 2024-10-14 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 262,500 |
| 2024-10-11 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 243,700 |
| 2024-10-10 | 102.00 | 103.00 | 98.000 | 100.00 | 100.00 | 521,300 |
| 2024-10-09 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 2,511,700 |
| 2024-10-08 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 157,300 |
| 2024-10-07 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 47,600 |
| 2024-10-04 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 90,700 |
| 2024-10-03 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 692,600 |
| 2024-10-02 | 96.000 | 103.00 | 96.000 | 103.00 | 103.00 | 2,007,400 |
| 2024-10-01 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 160,700 |
| 2024-09-30 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 500,700 |
| 2024-09-27 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 345,900 |
| 2024-09-26 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 1,249,200 |
| 2024-09-25 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 96,400 |
| 2024-09-24 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 545,300 |
| 2024-09-23 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 122,900 |
| 2024-09-20 | 103.00 | 103.00 | 99.000 | 101.00 | 101.00 | 976,900 |
| 2024-09-19 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 990,200 |
| 2024-09-18 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 781,800 |
| 2024-09-17 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 416,500 |
| 2024-09-13 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,264,300 |
| 2024-09-12 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,190,300 |
| 2024-09-11 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 330,100 |
| 2024-09-10 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,408,000 |
| 2024-09-09 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 2,674,000 |
| 2024-09-06 | 102.00 | 112.00 | 100.00 | 104.00 | 104.00 | 15,133,500 |
| 2024-09-05 | 101.00 | 103.00 | 99.000 | 102.00 | 102.00 | 583,500 |
| 2024-09-04 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 623,600 |
| 2024-09-03 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 664,800 |
| 2024-09-02 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 729,400 |
| 2024-08-30 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 480,000 |
| 2024-08-29 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,255,400 |
| 2024-08-28 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 1,792,000 |
| 2024-08-27 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,151,800 |
| 2024-08-26 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,114,800 |
| 2024-08-23 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 815,600 |
| 2024-08-22 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 2,324,100 |
| 2024-08-21 | 113.00 | 125.00 | 102.00 | 103.00 | 103.00 | 23,943,000 |
| 2024-08-20 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 900,800 |
| 2024-08-19 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | 758,200 |
| 2024-08-16 | 106.00 | 112.00 | 106.00 | 106.00 | 106.00 | 2,700,800 |
| 2024-08-15 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 5,175,000 |
| 2024-08-14 | 113.00 | 115.00 | 105.00 | 110.00 | 110.00 | 2,327,400 |
| 2024-08-13 | 113.00 | 115.00 | 110.00 | 113.00 | 113.00 | 210,900 |
| 2024-08-12 | 114.00 | 116.00 | 109.00 | 113.00 | 113.00 | 394,800 |
| 2024-08-09 | 117.00 | 119.00 | 110.00 | 114.00 | 114.00 | 697,800 |
| 2024-08-08 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 24,100 |
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.