Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 179.00 | 202.00 | 179.00 | 179.00 | 179.00 | 2,540,100 |
| 2026-10-15 | 228.00 | 264.00 | 206.00 | 210.00 | 210.00 | 14,044,900 |
| 2026-10-14 | 248.00 | 250.00 | 218.00 | 222.00 | 222.00 | 5,474,200 |
| 2026-10-13 | 268.00 | 276.00 | 238.00 | 244.00 | 244.00 | 5,285,100 |
| 2026-10-12 | 336.00 | 336.00 | 270.00 | 278.00 | 278.00 | 3,696,700 |
| 2026-10-09 | 288.00 | 314.00 | 270.00 | 304.00 | 304.00 | 4,396,000 |
| 2026-10-08 | 308.00 | 336.00 | 264.00 | 290.00 | 290.00 | 4,766,500 |
| 2026-10-07 | 326.00 | 344.00 | 302.00 | 308.00 | 308.00 | 3,605,000 |
| 2026-10-06 | 364.00 | 400.00 | 300.00 | 326.00 | 326.00 | 13,860,900 |
| 2026-10-05 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-10-02 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-10-01 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-09-30 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-09-29 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-09-28 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-09-25 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-09-24 | 290.00 | 352.00 | 278.00 | 352.00 | 352.00 | 25,540,400 |
| 2026-09-23 | 260.00 | 322.00 | 260.00 | 282.00 | 282.00 | 21,967,700 |
| 2026-09-22 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-09-21 | 226.00 | 274.00 | 214.00 | 258.00 | 258.00 | 18,889,600 |
| 2026-09-18 | 192.00 | 254.00 | 190.00 | 232.00 | 232.00 | 33,524,500 |
| 2026-09-17 | 192.00 | 194.00 | 188.00 | 189.00 | 189.00 | 1,490,900 |
| 2026-09-16 | 194.00 | 197.00 | 191.00 | 191.00 | 191.00 | 1,898,000 |
| 2026-09-15 | 193.00 | 202.00 | 189.00 | 194.00 | 194.00 | 3,830,500 |
| 2026-09-14 | 187.00 | 204.00 | 181.00 | 193.00 | 193.00 | 9,917,300 |
| 2026-09-11 | 184.00 | 198.00 | 171.00 | 185.00 | 185.00 | 6,804,800 |
| 2026-09-10 | 173.00 | 210.00 | 172.00 | 185.00 | 185.00 | 15,128,900 |
| 2026-09-09 | 172.00 | 175.00 | 169.00 | 173.00 | 173.00 | 386,700 |
| 2026-09-08 | 172.00 | 177.00 | 170.00 | 172.00 | 172.00 | 1,089,600 |
| 2026-09-07 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 319,800 |
| 2026-09-04 | 176.00 | 176.00 | 171.00 | 173.00 | 173.00 | 244,600 |
| 2026-09-03 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1,509,300 |
| 2026-09-02 | 172.00 | 173.00 | 167.00 | 172.00 | 172.00 | 989,900 |
| 2026-09-01 | 176.00 | 177.00 | 170.00 | 172.00 | 172.00 | 1,444,000 |
| 2026-08-31 | 163.00 | 175.00 | 163.00 | 173.00 | 173.00 | 5,585,000 |
| 2026-08-28 | 156.00 | 167.00 | 156.00 | 161.00 | 161.00 | 2,079,200 |
| 2026-08-27 | 155.00 | 173.00 | 155.00 | 156.00 | 156.00 | 12,023,400 |
| 2026-08-26 | 146.00 | 175.00 | 142.00 | 151.00 | 151.00 | 28,976,500 |
| 2026-08-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-08-24 | 139.00 | 146.00 | 138.00 | 143.00 | 143.00 | 1,475,200 |
| 2026-08-21 | 139.00 | 141.00 | 135.00 | 139.00 | 139.00 | 681,500 |
| 2026-08-20 | 136.00 | 138.00 | 134.00 | 138.00 | 138.00 | 764,300 |
| 2026-08-19 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1,051,800 |
| 2026-08-18 | 139.00 | 143.00 | 136.00 | 137.00 | 137.00 | 2,612,100 |
| 2026-08-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-08-14 | 142.00 | 146.00 | 135.00 | 138.00 | 138.00 | 2,901,000 |
| 2026-08-13 | 143.00 | 156.00 | 138.00 | 142.00 | 142.00 | 41,320,600 |
| 2026-08-12 | 134.00 | 141.00 | 128.00 | 132.00 | 132.00 | 4,208,900 |
| 2026-08-11 | 132.00 | 135.00 | 128.00 | 134.00 | 134.00 | 3,085,300 |
| 2026-08-10 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 8,325,100 |
| 2026-08-07 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 464,000 |
| 2026-08-06 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 685,000 |
| 2026-08-05 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 806,300 |
| 2026-08-04 | 122.00 | 129.00 | 121.00 | 122.00 | 122.00 | 2,023,800 |
| 2026-08-03 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 442,500 |
| 2026-07-31 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | 721,000 |
| 2026-07-30 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 156,500 |
| 2026-07-29 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | 325,700 |
| 2026-07-28 | 122.00 | 124.00 | 117.00 | 121.00 | 121.00 | 232,000 |
| 2026-07-27 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 579,800 |
Page 1 of 21 · 1,215 trading daysOlder →
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.