PT Wahana Pronatural Tbk(ID:WAPO)
Rp159.00-3.00 (-1.85%)
ID:WAPO
PT Wahana Pronatural Tbk historical prices
Rp159.00
At close:-3.00 (-1.85%)
PT Wahana Pronatural Tbk (WAPO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 163.00 | 172.00 | 159.00 | 159.00 | 159.00 | -1.85% | 350,000 | 0.07 |
| Nov 10, 2026 | 161.00 | 172.00 | 154.00 | 162.00 | 162.00 | +3.85% | 1,209,900 | 0.22 |
| Nov 09, 2026 | 156.00 | 177.00 | 156.00 | 159.00 | 159.00 | +1.92% | 3,336,200 | 0.61 |
| Nov 06, 2026 | 165.00 | 198.00 | 156.00 | 156.00 | 156.00 | -6.59% | 13,625,900 | 2.58 |
| Nov 05, 2026 | 143.00 | 174.00 | 143.00 | 167.00 | 167.00 | +19.29% | 2,079,100 | 0.39 |
| Nov 04, 2026 | 145.00 | 150.00 | 135.00 | 140.00 | 140.00 | -3.45% | 672,200 | 0.12 |
| Nov 03, 2026 | 156.00 | 160.00 | 145.00 | 145.00 | 145.00 | -6.45% | 364,800 | 0.07 |
| Nov 02, 2026 | 160.00 | 167.00 | 148.00 | 155.00 | 155.00 | -2.52% | 742,300 | 0.14 |
| Oct 30, 2026 | 160.00 | 180.00 | 158.00 | 159.00 | 159.00 | -5.92% | 1,293,800 | 0.24 |
| Oct 29, 2026 | 186.00 | 186.00 | 169.00 | 169.00 | 169.00 | -6.63% | 744,600 | 0.14 |
| Oct 28, 2026 | 192.00 | 192.00 | 179.00 | 181.00 | 181.00 | -5.73% | 1,086,200 | 0.20 |
| Oct 27, 2026 | 198.00 | 198.00 | 188.00 | 192.00 | 192.00 | -3.03% | 498,100 | 0.09 |
| Oct 26, 2026 | 206.00 | 208.00 | 198.00 | 198.00 | 198.00 | -5.71% | 1,168,600 | 0.22 |
| Oct 23, 2026 | 208.00 | 214.00 | 202.00 | 210.00 | 210.00 | +0.96% | 2,162,800 | 0.40 |
| Oct 22, 2026 | 169.00 | 214.00 | 166.00 | 208.00 | 208.00 | +20.23% | 7,107,400 | 1.36 |
| Oct 21, 2026 | 164.00 | 182.00 | 164.00 | 173.00 | 173.00 | +4.22% | 3,316,100 | 0.64 |
| Oct 20, 2026 | 156.00 | 175.00 | 156.00 | 166.00 | 166.00 | -0.60% | 1,370,200 | 0.26 |
| Oct 19, 2026 | 179.00 | 179.00 | 167.00 | 167.00 | 167.00 | -6.70% | 1,296,900 | 0.25 |
| Oct 16, 2026 | 179.00 | 202.00 | 179.00 | 179.00 | 179.00 | -14.76% | 2,540,100 | 0.49 |
| Oct 15, 2026 | 228.00 | 264.00 | 206.00 | 210.00 | 210.00 | -5.41% | 14,044,900 | 2.85 |
| Oct 14, 2026 | 248.00 | 250.00 | 218.00 | 222.00 | 222.00 | -9.02% | 5,474,200 | 1.13 |
| Oct 13, 2026 | 268.00 | 276.00 | 238.00 | 244.00 | 244.00 | -12.23% | 5,285,100 | 1.11 |
| Oct 12, 2026 | 336.00 | 336.00 | 270.00 | 278.00 | 278.00 | -8.55% | 3,696,700 | 0.78 |
| Oct 09, 2026 | 288.00 | 314.00 | 270.00 | 304.00 | 304.00 | +4.83% | 4,396,000 | 0.94 |
| Oct 08, 2026 | 308.00 | 336.00 | 264.00 | 290.00 | 290.00 | -5.84% | 4,766,500 | 1.04 |
| Oct 07, 2026 | 326.00 | 344.00 | 302.00 | 308.00 | 308.00 | -5.52% | 3,605,000 | 0.80 |
| Oct 06, 2026 | 364.00 | 400.00 | 300.00 | 326.00 | 326.00 | -7.39% | 13,860,900 | 3.21 |
| Oct 05, 2026 | 352.00 | 352.00 | 278.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 352.00 | 352.00 | 278.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 352.00 | 352.00 | 278.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 352.00 | 352.00 | 278.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 352.00 | 352.00 | 278.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 352.00 | 352.00 | 278.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 352.00 | 352.00 | 278.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 290.00 | 352.00 | 278.00 | 352.00 | 352.00 | +24.82% | 25,540,400 | 6.42 |
| Sep 23, 2026 | 260.00 | 322.00 | 260.00 | 282.00 | 282.00 | +9.30% | 21,967,700 | 6.05 |
| Sep 22, 2026 | 258.00 | 274.00 | 214.00 | 258.00 | 258.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 226.00 | 274.00 | 214.00 | 258.00 | 258.00 | +11.21% | 18,889,600 | 5.65 |
| Sep 18, 2026 | 192.00 | 254.00 | 190.00 | 232.00 | 232.00 | +22.75% | 33,524,500 | 11.91 |
| Sep 17, 2026 | 192.00 | 194.00 | 188.00 | 189.00 | 189.00 | -1.05% | 1,490,900 | 0.53 |
| Sep 16, 2026 | 194.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.55% | 1,898,000 | 0.68 |
| Sep 15, 2026 | 193.00 | 202.00 | 189.00 | 194.00 | 194.00 | +0.52% | 3,830,500 | 1.40 |
| Sep 14, 2026 | 187.00 | 204.00 | 181.00 | 193.00 | 193.00 | +4.32% | 9,917,300 | 3.82 |
| Sep 11, 2026 | 184.00 | 198.00 | 171.00 | 185.00 | 185.00 | 0.00% | 6,804,800 | 2.74 |
| Sep 10, 2026 | 173.00 | 210.00 | 172.00 | 185.00 | 185.00 | +6.94% | 15,128,900 | 6.67 |
| Sep 09, 2026 | 172.00 | 175.00 | 169.00 | 173.00 | 173.00 | +0.58% | 386,700 | 0.17 |
| Sep 08, 2026 | 172.00 | 177.00 | 170.00 | 172.00 | 172.00 | 0.00% | 1,089,600 | 0.46 |
| Sep 07, 2026 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 319,800 | 0.14 |
| Sep 04, 2026 | 176.00 | 176.00 | 171.00 | 173.00 | 173.00 | -0.57% | 244,600 | 0.10 |
| Sep 03, 2026 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | +1.16% | 1,509,300 | 0.63 |
