PT Wahana Interfood Nusantara Tbk(ID:COCO)
Rp75.00+2.00 (+5.63%)
ID:COCO
PT Wahana Interfood Nusantara Tbk historical prices
Rp75.00
At close:+2.00 (+5.63%)
PT Wahana Interfood Nusantara Tbk (COCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | +5.63% | 159,253,797 | 0.33 |
| Nov 09, 2026 | 70.00 | 77.00 | 69.00 | 73.00 | 73.00 | +2.82% | 140,335,203 | 0.29 |
| Nov 06, 2026 | 68.00 | 72.00 | 67.00 | 71.00 | 71.00 | -1.39% | 94,207,602 | 0.19 |
| Nov 05, 2026 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | +4.35% | 114,994,398 | 0.24 |
| Nov 04, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -6.76% | 120,739,695 | 0.25 |
| Nov 03, 2026 | 79.00 | 81.00 | 74.00 | 74.00 | 74.00 | -6.33% | 95,814,094 | 0.19 |
| Nov 02, 2026 | 79.00 | 83.00 | 74.00 | 79.00 | 79.00 | +0.00% | 267,078,219 | 0.54 |
| Oct 30, 2026 | 83.00 | 84.00 | 79.00 | 79.00 | 79.00 | -5.95% | 141,069,800 | 0.28 |
| Oct 29, 2026 | 93.00 | 94.00 | 84.00 | 84.00 | 84.00 | -6.67% | 116,771,200 | 0.23 |
| Oct 28, 2026 | 92.00 | 93.00 | 86.00 | 90.00 | 90.00 | -2.17% | 134,027,900 | 0.26 |
| Oct 27, 2026 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | -6.12% | 186,678,100 | 0.36 |
| Oct 26, 2026 | 102.00 | 104.00 | 97.00 | 98.00 | 98.00 | -3.92% | 132,251,300 | 0.25 |
| Oct 23, 2026 | 101.00 | 109.00 | 99.00 | 102.00 | 102.00 | +3.03% | 299,059,900 | 0.56 |
| Oct 22, 2026 | 95.00 | 104.00 | 93.00 | 99.00 | 99.00 | +1.02% | 196,436,600 | 0.36 |
| Oct 21, 2026 | 100.00 | 103.00 | 96.00 | 98.00 | 98.00 | -4.85% | 210,356,000 | 0.37 |
| Oct 20, 2026 | 85.00 | 104.00 | 85.00 | 103.00 | 103.00 | +13.19% | 390,826,300 | 0.66 |
| Oct 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -6.19% | 21,103,800 | 0.03 |
| Oct 16, 2026 | 97.00 | 104.00 | 97.00 | 97.00 | 97.00 | -14.16% | 315,682,200 | 0.51 |
| Oct 15, 2026 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | -5.04% | 213,216,200 | 0.34 |
| Oct 14, 2026 | 122.00 | 125.00 | 117.00 | 119.00 | 119.00 | +0.00% | 232,263,200 | 0.37 |
| Oct 13, 2026 | 111.00 | 124.00 | 111.00 | 119.00 | 119.00 | +5.31% | 296,960,800 | 0.47 |
| Oct 12, 2026 | 125.00 | 127.00 | 109.00 | 113.00 | 113.00 | -11.02% | 423,363,300 | 0.67 |
| Oct 09, 2026 | 118.00 | 128.00 | 115.00 | 127.00 | 127.00 | +6.72% | 351,689,500 | 0.56 |
| Oct 08, 2026 | 126.00 | 129.00 | 119.00 | 119.00 | 119.00 | -5.56% | 278,329,700 | 0.44 |
| Oct 07, 2026 | 135.00 | 135.00 | 124.00 | 126.00 | 126.00 | -5.26% | 283,294,600 | 0.45 |
| Oct 06, 2026 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | +0.76% | 564,806,600 | 0.88 |
| Oct 05, 2026 | 116.00 | 132.00 | 116.00 | 132.00 | 132.00 | +14.78% | 786,939,800 | 1.23 |
| Oct 02, 2026 | 112.00 | 115.00 | 107.00 | 115.00 | 115.00 | +3.60% | 421,083,600 | 0.65 |
| Oct 01, 2026 | 98.00 | 111.00 | 97.00 | 111.00 | 111.00 | +13.27% | 509,904,000 | 0.79 |
| Sep 30, 2026 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.97% | 152,002,500 | 0.23 |
| Sep 29, 2026 | 102.00 | 102.00 | 92.00 | 101.00 | 101.00 | -0.98% | 366,724,800 | 0.56 |
| Sep 28, 2026 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | +0.00% | 185,913,000 | 0.28 |
| Sep 25, 2026 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | -6.42% | 263,385,500 | 0.40 |
| Sep 24, 2026 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | -2.68% | 166,686,400 | 0.25 |
| Sep 23, 2026 | 116.00 | 117.00 | 107.00 | 112.00 | 112.00 | -5.08% | 619,235,400 | 0.96 |
| Sep 22, 2026 | 131.00 | 134.00 | 115.00 | 118.00 | 118.00 | -9.92% | 869,686,800 | 1.38 |
| Sep 21, 2026 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | -1.50% | 204,471,600 | 0.32 |
| Sep 18, 2026 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.92% | 179,570,800 | 0.29 |
| Sep 17, 2026 | 133.00 | 139.00 | 131.00 | 137.00 | 137.00 | +3.01% | 314,008,600 | 0.50 |
| Sep 16, 2026 | 139.00 | 141.00 | 132.00 | 133.00 | 133.00 | -4.32% | 393,378,200 | 0.64 |
| Sep 15, 2026 | 142.00 | 151.00 | 137.00 | 139.00 | 139.00 | -0.71% | 1,747,011,500 | 2.96 |
| Sep 14, 2026 | 131.00 | 140.00 | 128.00 | 140.00 | 140.00 | +6.87% | 787,911,900 | 1.36 |
| Sep 11, 2026 | 132.00 | 135.00 | 125.00 | 131.00 | 131.00 | -4.38% | 727,197,200 | 1.28 |
| Sep 10, 2026 | 146.00 | 148.00 | 137.00 | 137.00 | 137.00 | -4.86% | 765,775,800 | 1.38 |
| Sep 09, 2026 | 146.00 | 147.00 | 139.00 | 144.00 | 144.00 | +0.00% | 1,142,614,300 | 2.12 |
| Sep 08, 2026 | 134.00 | 144.00 | 133.00 | 144.00 | 144.00 | +9.09% | 1,517,341,600 | 2.95 |
| Sep 07, 2026 | 134.00 | 136.00 | 127.00 | 132.00 | 132.00 | +0.00% | 607,086,600 | 1.20 |
| Sep 04, 2026 | 134.00 | 139.00 | 130.00 | 132.00 | 132.00 | +1.54% | 2,148,635,400 | 4.55 |
| Sep 03, 2026 | 121.00 | 134.00 | 121.00 | 130.00 | 130.00 | +8.33% | 2,356,894,700 | 5.41 |
| Sep 02, 2026 | 127.00 | 127.00 | 116.00 | 120.00 | 120.00 | -6.98% | 1,374,180,400 | 3.31 |
