PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 374.00
-6.00 (-1.58%)
At close: Dec 5, 2025
IDX:COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 390.00 | 390.00 | 372.00 | 374.00 | 374.00 | -1.58% | 23,841,000 |
| Dec 4, 2025 | 372.00 | 382.00 | 370.00 | 380.00 | 380.00 | 2.15% | 29,124,100 |
| Dec 3, 2025 | 388.00 | 388.00 | 368.00 | 372.00 | 372.00 | -4.12% | 75,357,400 |
| Dec 2, 2025 | 396.00 | 398.00 | 374.00 | 388.00 | 388.00 | -1.52% | 57,149,000 |
| Dec 1, 2025 | 406.00 | 408.00 | 394.00 | 394.00 | 394.00 | -1.50% | 52,801,600 |
| Nov 28, 2025 | 402.00 | 412.00 | 398.00 | 400.00 | 400.00 | - | 31,129,300 |
| Nov 27, 2025 | 404.00 | 424.00 | 396.00 | 400.00 | 400.00 | -0.50% | 122,272,500 |
| Nov 26, 2025 | 404.00 | 408.00 | 394.00 | 402.00 | 402.00 | -0.50% | 62,650,700 |
| Nov 25, 2025 | 404.00 | 412.00 | 402.00 | 404.00 | 404.00 | - | 38,043,200 |
| Nov 24, 2025 | 406.00 | 418.00 | 402.00 | 404.00 | 404.00 | -0.49% | 60,043,500 |
| Nov 21, 2025 | 418.00 | 420.00 | 404.00 | 406.00 | 406.00 | -2.40% | 56,700,700 |
| Nov 20, 2025 | 418.00 | 434.00 | 412.00 | 416.00 | 416.00 | - | 72,793,400 |
| Nov 19, 2025 | 424.00 | 424.00 | 414.00 | 416.00 | 416.00 | -0.95% | 33,366,000 |
| Nov 18, 2025 | 428.00 | 434.00 | 414.00 | 420.00 | 420.00 | -0.94% | 61,195,600 |
| Nov 17, 2025 | 418.00 | 470.00 | 412.00 | 424.00 | 424.00 | 1.44% | 394,816,800 |
| Nov 14, 2025 | 414.00 | 440.00 | 408.00 | 418.00 | 418.00 | 0.97% | 131,323,600 |
| Nov 13, 2025 | 416.00 | 420.00 | 406.00 | 414.00 | 414.00 | -0.48% | 57,182,300 |
| Nov 12, 2025 | 420.00 | 428.00 | 412.00 | 416.00 | 416.00 | -0.48% | 39,107,200 |
| Nov 11, 2025 | 434.00 | 436.00 | 412.00 | 418.00 | 418.00 | -3.24% | 113,431,200 |
| Nov 10, 2025 | 430.00 | 456.00 | 428.00 | 432.00 | 432.00 | 0.47% | 114,603,500 |
| Nov 7, 2025 | 428.00 | 440.00 | 418.00 | 430.00 | 430.00 | 0.94% | 105,820,000 |
| Nov 6, 2025 | 414.00 | 434.00 | 410.00 | 426.00 | 426.00 | 3.90% | 137,591,800 |
| Nov 5, 2025 | 398.00 | 418.00 | 394.00 | 410.00 | 410.00 | 0.99% | 81,226,600 |
| Nov 4, 2025 | 414.00 | 428.00 | 398.00 | 406.00 | 406.00 | -0.98% | 123,832,800 |
| Nov 3, 2025 | 414.00 | 438.00 | 394.00 | 410.00 | 410.00 | - | 200,349,200 |
| Oct 31, 2025 | 440.00 | 454.00 | 404.00 | 410.00 | 410.00 | -4.65% | 174,405,300 |
| Oct 30, 2025 | 418.00 | 468.00 | 416.00 | 430.00 | 430.00 | 2.38% | 375,957,600 |
| Oct 29, 2025 | 416.00 | 520.00 | 414.00 | 420.00 | 420.00 | -5.41% | 1,312,773,000 |
| Oct 28, 2025 | 384.00 | 444.00 | 340.00 | 444.00 | 444.00 | 24.72% | 759,824,000 |
| Oct 27, 2025 | 400.00 | 440.00 | 332.00 | 356.00 | 356.00 | -3.78% | 298,790,200 |
| Oct 24, 2025 | 338.00 | 382.00 | 330.00 | 370.00 | 370.00 | -4.64% | 365,113,900 |
| Oct 23, 2025 | 422.00 | 456.00 | 376.00 | 388.00 | 388.00 | 1.57% | 737,744,500 |
| Oct 22, 2025 | 350.00 | 382.00 | 330.00 | 382.00 | 382.00 | 24.84% | 572,780,300 |
| Oct 21, 2025 | 256.00 | 306.00 | 252.00 | 306.00 | 306.00 | 24.39% | 348,767,300 |
| Oct 20, 2025 | 258.00 | 286.00 | 226.00 | 246.00 | 246.00 | -6.11% | 168,339,900 |
| Oct 17, 2025 | 262.00 | 298.00 | 262.00 | 262.00 | 262.00 | -14.38% | 198,162,500 |
| Oct 16, 2025 | 210.00 | 306.00 | 210.00 | 306.00 | 306.00 | 24.39% | 533,616,500 |
| Oct 15, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -14.58% | 9,494,800 |
| Oct 14, 2025 | 340.00 | 348.00 | 288.00 | 288.00 | 288.00 | -14.79% | 45,318,300 |
| Oct 13, 2025 | 410.00 | 448.00 | 338.00 | 338.00 | 338.00 | -6.63% | 87,259,300 |
| Oct 10, 2025 | 326.00 | 362.00 | 310.00 | 362.00 | 362.00 | 24.83% | 143,415,300 |
| Oct 9, 2025 | 288.00 | 290.00 | 254.00 | 290.00 | 290.00 | -53.97% | 58,960,800 |
| Oct 8, 2025 | 600.00 | 685.00 | 535.00 | 630.00 | 232.50 | 13.51% | 100,753,600 |
| Oct 7, 2025 | 450.00 | 555.00 | 440.00 | 555.00 | 204.82 | 24.44% | 53,794,400 |
| Oct 6, 2025 | 448.00 | 460.00 | 440.00 | 446.00 | 164.59 | - | 16,959,000 |
| Oct 3, 2025 | 458.00 | 458.00 | 430.00 | 446.00 | 164.59 | -0.89% | 11,463,700 |
| Oct 2, 2025 | 478.00 | 478.00 | 438.00 | 450.00 | 166.07 | -0.44% | 21,027,300 |
| Oct 1, 2025 | 426.00 | 500.00 | 388.00 | 452.00 | 166.81 | 5.12% | 90,396,800 |
| Sep 30, 2025 | 500.00 | 505.00 | 426.00 | 430.00 | 158.69 | -14.00% | 34,032,800 |
| Sep 29, 2025 | 408.00 | 500.00 | 408.00 | 500.00 | 184.52 | 24.38% | 85,295,700 |