PT Wahana Inti Makmur Tbk(ID:NASI)
Rp140.00-6.00 (-4.11%)
ID:NASI
PT Wahana Inti Makmur Tbk historical prices
Rp140.00
At close:-6.00 (-4.11%)
PT Wahana Inti Makmur Tbk (NASI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 147.00 | 148.00 | 139.00 | 140.00 | 140.00 | -4.11% | 5,662,100 | 0.27 |
| Nov 10, 2026 | 144.00 | 152.00 | 140.00 | 146.00 | 146.00 | +6.57% | 12,488,200 | 0.59 |
| Nov 09, 2026 | 140.00 | 157.00 | 138.00 | 144.00 | 144.00 | +5.11% | 40,796,801 | 1.99 |
| Nov 06, 2026 | 125.00 | 173.00 | 125.00 | 137.00 | 137.00 | +5.38% | 110,961,297 | 5.91 |
| Nov 05, 2026 | 124.00 | 131.00 | 123.00 | 130.00 | 130.00 | +5.69% | 3,340,100 | 0.18 |
| Nov 04, 2026 | 122.00 | 130.00 | 117.00 | 123.00 | 123.00 | -0.81% | 3,514,200 | 0.19 |
| Nov 03, 2026 | 133.00 | 138.00 | 124.00 | 124.00 | 124.00 | -6.77% | 6,267,900 | 0.33 |
| Nov 02, 2026 | 132.00 | 134.00 | 127.00 | 133.00 | 133.00 | +3.10% | 5,104,700 | 0.27 |
| Oct 30, 2026 | 123.00 | 155.00 | 114.00 | 129.00 | 129.00 | +5.74% | 31,284,800 | 1.71 |
| Oct 29, 2026 | 125.00 | 132.00 | 119.00 | 122.00 | 122.00 | -2.40% | 2,456,300 | 0.13 |
| Oct 28, 2026 | 125.00 | 128.00 | 117.00 | 125.00 | 125.00 | 0.00% | 2,184,700 | 0.12 |
| Oct 27, 2026 | 133.00 | 137.00 | 124.00 | 125.00 | 125.00 | -6.02% | 4,012,500 | 0.22 |
| Oct 26, 2026 | 135.00 | 142.00 | 132.00 | 133.00 | 133.00 | -1.48% | 2,103,500 | 0.12 |
| Oct 23, 2026 | 140.00 | 142.00 | 131.00 | 135.00 | 135.00 | -2.17% | 2,760,500 | 0.15 |
| Oct 22, 2026 | 120.00 | 138.00 | 115.00 | 138.00 | 138.00 | +14.05% | 6,902,000 | 0.37 |
| Oct 21, 2026 | 129.00 | 130.00 | 119.00 | 121.00 | 121.00 | -4.72% | 2,737,800 | 0.15 |
| Oct 20, 2026 | 108.00 | 140.00 | 108.00 | 127.00 | 127.00 | +9.48% | 11,912,300 | 0.64 |
| Oct 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -6.45% | 254,200 | 0.01 |
| Oct 16, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -14.48% | 1,193,400 | 0.06 |
| Oct 15, 2026 | 150.00 | 154.00 | 143.00 | 145.00 | 145.00 | -8.23% | 3,653,300 | 0.20 |
| Oct 14, 2026 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | +1.94% | 3,105,300 | 0.17 |
| Oct 13, 2026 | 152.00 | 156.00 | 135.00 | 155.00 | 155.00 | +1.31% | 9,311,400 | 0.51 |
| Oct 12, 2026 | 181.00 | 182.00 | 153.00 | 153.00 | 153.00 | -14.53% | 13,079,600 | 0.72 |
| Oct 09, 2026 | 180.00 | 190.00 | 173.00 | 179.00 | 179.00 | 0.00% | 9,431,300 | 0.52 |
| Oct 08, 2026 | 189.00 | 190.00 | 176.00 | 179.00 | 179.00 | -4.28% | 7,655,000 | 0.42 |
| Oct 07, 2026 | 176.00 | 204.00 | 170.00 | 187.00 | 187.00 | +6.25% | 63,548,000 | 3.73 |
| Oct 06, 2026 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | -0.56% | 8,185,600 | 0.48 |
| Oct 05, 2026 | 188.00 | 190.00 | 176.00 | 177.00 | 177.00 | -4.84% | 10,736,300 | 0.63 |
| Oct 02, 2026 | 194.00 | 196.00 | 181.00 | 186.00 | 186.00 | -4.12% | 9,520,800 | 0.56 |
| Oct 01, 2026 | 200.00 | 204.00 | 182.00 | 194.00 | 194.00 | +0.52% | 19,202,800 | 1.15 |
| Sep 30, 2026 | 167.00 | 210.00 | 162.00 | 193.00 | 193.00 | +14.88% | 70,467,400 | 4.50 |
| Sep 29, 2026 | 188.00 | 199.00 | 161.00 | 168.00 | 168.00 | -9.19% | 15,626,600 | 1.01 |
| Sep 28, 2026 | 195.00 | 195.00 | 170.00 | 185.00 | 185.00 | -7.04% | 35,854,100 | 2.41 |
| Sep 25, 2026 | 199.00 | 218.00 | 199.00 | 199.00 | 199.00 | -14.96% | 111,285,000 | 8.50 |
| Sep 24, 2026 | 234.00 | 248.00 | 234.00 | 234.00 | 234.00 | -14.60% | 35,959,600 | 2.87 |
| Sep 23, 2026 | 364.00 | 364.00 | 250.00 | 274.00 | 274.00 | -6.16% | 266,755,180 | 32.16 |
| Sep 22, 2026 | 292.00 | 292.00 | 244.00 | 292.00 | 292.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 262.00 | 292.00 | 244.00 | 292.00 | 292.00 | +24.79% | 24,377,400 | 3.07 |
| Sep 18, 2026 | 174.00 | 234.00 | 174.00 | 234.00 | 234.00 | +34.48% | 137,259,200 | 23.81 |
| Sep 17, 2026 | 165.00 | 180.00 | 162.00 | 174.00 | 174.00 | +8.07% | 48,078,900 | 9.58 |
| Sep 16, 2026 | 160.00 | 169.00 | 158.00 | 161.00 | 161.00 | 0.00% | 6,991,000 | 1.42 |
| Sep 15, 2026 | 164.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.23% | 6,660,600 | 1.35 |
| Sep 14, 2026 | 165.00 | 184.00 | 159.00 | 163.00 | 163.00 | -1.21% | 14,192,000 | 3.01 |
| Sep 11, 2026 | 164.00 | 166.00 | 157.00 | 165.00 | 165.00 | +1.23% | 4,224,600 | 0.91 |
| Sep 10, 2026 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | +0.62% | 4,211,500 | 0.91 |
| Sep 09, 2026 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 3,911,300 | 0.85 |
| Sep 08, 2026 | 165.00 | 168.00 | 157.00 | 163.00 | 163.00 | +2.52% | 15,992,600 | 3.65 |
| Sep 07, 2026 | 152.00 | 162.00 | 151.00 | 159.00 | 159.00 | +4.61% | 10,574,300 | 2.50 |
| Sep 04, 2026 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | +1.33% | 1,498,400 | 0.35 |
| Sep 03, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | -1.32% | 1,802,000 | 0.39 |
