PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 342.00
+30.00 (9.62%)
At close: Feb 27, 2026
IDX:COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 9.62% | 15,450,800 |
| Feb 26, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 9.86% | 9,361,400 |
| Feb 25, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 5,065,100 |
| Feb 24, 2026 | 288.00 | 314.00 | 288.00 | 294.00 | 294.00 | -6.37% | 4,905,800 |
| Feb 23, 2026 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 2,990,000 |
| Feb 20, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 2,080,600 |
| Feb 19, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 4,071,000 |
| Feb 18, 2026 | 344.00 | 344.00 | 316.00 | 316.00 | 316.00 | -0.63% | 5,107,500 |
| Feb 13, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 9.66% | 8,069,700 |
| Feb 12, 2026 | 332.00 | 340.00 | 290.00 | 290.00 | 290.00 | -9.94% | 8,573,800 |
| Feb 11, 2026 | 300.00 | 322.00 | 300.00 | 322.00 | 322.00 | 9.52% | 9,711,100 |
| Feb 10, 2026 | 270.00 | 294.00 | 270.00 | 294.00 | 294.00 | 9.70% | 10,623,300 |
| Feb 9, 2026 | 220.00 | 268.00 | 220.00 | 268.00 | 268.00 | 9.84% | 24,758,800 |
| Feb 6, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -9.63% | 9,277,000 |
| Feb 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -10.00% | 18,716,800 |
| Feb 4, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 10,682,200 |
| Feb 3, 2026 | 268.00 | 300.00 | 268.00 | 296.00 | 296.00 | - | 20,356,800 |
| Feb 2, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -9.76% | 8,393,700 |
| Jan 30, 2026 | 354.00 | 356.00 | 328.00 | 328.00 | 328.00 | 1.23% | 12,166,000 |
| Jan 29, 2026 | 324.00 | 330.00 | 324.00 | 324.00 | 324.00 | -9.50% | 23,190,900 |
| Jan 28, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -9.60% | 4,689,000 |
| Jan 27, 2026 | 398.00 | 398.00 | 388.00 | 396.00 | 396.00 | 2.06% | 9,230,000 |
| Jan 26, 2026 | 420.00 | 420.00 | 388.00 | 388.00 | 388.00 | -7.62% | 10,719,500 |
| Jan 23, 2026 | 400.00 | 440.00 | 400.00 | 420.00 | 420.00 | 2.44% | 23,656,500 |
| Jan 22, 2026 | 442.00 | 442.00 | 410.00 | 410.00 | 410.00 | -8.89% | 22,045,700 |
| Jan 21, 2026 | 474.00 | 474.00 | 428.00 | 450.00 | 450.00 | -5.06% | 29,201,800 |
| Jan 20, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 9.72% | 60,405,800 |
| Jan 19, 2026 | 430.00 | 432.00 | 420.00 | 432.00 | 432.00 | 9.64% | 100,608,200 |
| Jan 15, 2026 | 430.00 | 430.00 | 392.00 | 394.00 | 394.00 | 0.51% | 43,040,100 |
| Jan 14, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 9.50% | 37,038,600 |
| Jan 13, 2026 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 4.68% | 15,868,800 |
| Jan 12, 2026 | 356.00 | 372.00 | 332.00 | 342.00 | 342.00 | -3.93% | 36,310,600 |
| Jan 9, 2026 | 368.00 | 374.00 | 356.00 | 356.00 | 356.00 | -2.20% | 14,788,700 |
| Jan 8, 2026 | 370.00 | 380.00 | 362.00 | 364.00 | 364.00 | -3.19% | 22,684,700 |
| Jan 7, 2026 | 380.00 | 396.00 | 376.00 | 376.00 | 376.00 | -3.09% | 40,414,200 |
| Jan 6, 2026 | 398.00 | 398.00 | 380.00 | 388.00 | 388.00 | -1.02% | 37,092,800 |
| Jan 5, 2026 | 390.00 | 414.00 | 366.00 | 392.00 | 392.00 | 4.81% | 167,212,100 |
| Jan 2, 2026 | 336.00 | 380.00 | 330.00 | 374.00 | 374.00 | 11.31% | 49,712,500 |
| Dec 30, 2025 | 340.00 | 344.00 | 332.00 | 336.00 | 336.00 | -1.18% | 14,444,800 |
| Dec 29, 2025 | 318.00 | 346.00 | 310.00 | 340.00 | 340.00 | 7.59% | 26,514,700 |
| Dec 24, 2025 | 336.00 | 338.00 | 316.00 | 316.00 | 316.00 | -4.24% | 13,819,700 |
| Dec 23, 2025 | 316.00 | 332.00 | 316.00 | 330.00 | 330.00 | 3.13% | 15,176,300 |
| Dec 22, 2025 | 328.00 | 332.00 | 316.00 | 320.00 | 320.00 | 1.27% | 19,543,600 |
| Dec 19, 2025 | 336.00 | 340.00 | 312.00 | 316.00 | 316.00 | -4.82% | 27,770,700 |
| Dec 18, 2025 | 342.00 | 346.00 | 330.00 | 332.00 | 332.00 | -2.35% | 15,913,900 |
| Dec 17, 2025 | 340.00 | 348.00 | 334.00 | 340.00 | 340.00 | 1.19% | 23,239,700 |
| Dec 16, 2025 | 322.00 | 354.00 | 322.00 | 336.00 | 336.00 | 4.35% | 43,724,400 |
| Dec 15, 2025 | 352.00 | 354.00 | 320.00 | 322.00 | 322.00 | -9.04% | 88,947,400 |
| Dec 12, 2025 | 370.00 | 376.00 | 352.00 | 354.00 | 354.00 | -4.84% | 44,473,100 |
| Dec 11, 2025 | 382.00 | 384.00 | 370.00 | 372.00 | 372.00 | -2.62% | 49,961,400 |