PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 310.00
+16.00 (5.44%)
Mar 17, 2026, 4:00 PM WIB
IDX:COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 5.44% | 2,675,800 |
| Mar 16, 2026 | 290.00 | 300.00 | 290.00 | 294.00 | 294.00 | -3.92% | 2,166,600 |
| Mar 13, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -10.00% | 13,485,500 |
| Mar 12, 2026 | 382.00 | 382.00 | 320.00 | 340.00 | 340.00 | -2.30% | 41,922,100 |
| Mar 11, 2026 | 324.00 | 348.00 | 302.00 | 348.00 | 348.00 | 9.43% | 13,732,500 |
| Mar 10, 2026 | 320.00 | 320.00 | 288.00 | 318.00 | 318.00 | 6.71% | 3,989,100 |
| Mar 9, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -9.70% | 4,956,400 |
| Mar 6, 2026 | 336.00 | 336.00 | 320.00 | 330.00 | 330.00 | -1.79% | 5,102,200 |
| Mar 5, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 9.80% | 4,639,700 |
| Mar 4, 2026 | 322.00 | 322.00 | 306.00 | 306.00 | 306.00 | -10.00% | 5,763,700 |
| Mar 3, 2026 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | -9.57% | 12,410,800 |
| Mar 2, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 9.94% | 29,164,600 |
| 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 |