PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 133.00
-4.00 (-2.92%)
Sep 18, 2026, 4:14 PM WIB
IDX:COCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 137.00 | 138.00 | 133.00 | 133.00 | - | -2.92% | 179,582,700 |
| Sep 17, 2026 | 133.00 | 139.00 | 131.00 | 137.00 | 137.00 | 3.01% | 314,008,600 |
| Sep 16, 2026 | 139.00 | 141.00 | 132.00 | 133.00 | 133.00 | -4.32% | 390,692,900 |
| Sep 15, 2026 | 142.00 | 151.00 | 137.00 | 139.00 | 139.00 | -0.71% | 1,746,913,500 |
| Sep 14, 2026 | 131.00 | 140.00 | 128.00 | 140.00 | 140.00 | 6.87% | 787,911,900 |
| Sep 11, 2026 | 132.00 | 135.00 | 125.00 | 131.00 | 131.00 | -4.38% | 727,197,200 |
| Sep 10, 2026 | 146.00 | 148.00 | 137.00 | 137.00 | 137.00 | -4.86% | 765,775,800 |
| Sep 9, 2026 | 146.00 | 147.00 | 139.00 | 144.00 | 144.00 | - | 1,142,614,300 |
| Sep 8, 2026 | 134.00 | 144.00 | 133.00 | 144.00 | 144.00 | 9.09% | 1,517,341,600 |
| Sep 7, 2026 | 134.00 | 136.00 | 127.00 | 132.00 | 132.00 | - | 607,086,600 |
| Sep 4, 2026 | 134.00 | 139.00 | 130.00 | 132.00 | 132.00 | 1.54% | 2,148,635,400 |
| Sep 3, 2026 | 121.00 | 134.00 | 121.00 | 130.00 | 130.00 | 8.33% | 2,356,894,700 |
| Sep 2, 2026 | 127.00 | 127.00 | 116.00 | 120.00 | 120.00 | -6.98% | 1,374,180,000 |
| Sep 1, 2026 | 108.00 | 132.00 | 106.00 | 129.00 | 129.00 | 21.70% | 4,190,605,000 |
| Aug 31, 2026 | 100.00 | 106.00 | 98.00 | 106.00 | 106.00 | 6.00% | 329,036,400 |
| Aug 28, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 103,145,900 |
| Aug 27, 2026 | 97.00 | 101.00 | 96.00 | 100.00 | 100.00 | 2.04% | 118,041,600 |
| Aug 26, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -4.85% | 144,674,400 |
| Aug 24, 2026 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | - | 128,323,100 |
| Aug 21, 2026 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 0.98% | 275,725,100 |
| Aug 20, 2026 | 98.00 | 106.00 | 98.00 | 102.00 | 102.00 | 4.08% | 317,859,300 |
| Aug 19, 2026 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.00% | 179,024,900 |
| Aug 18, 2026 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -0.99% | 160,409,000 |
| Aug 14, 2026 | 100.00 | 103.00 | 98.00 | 101.00 | 101.00 | 1.00% | 123,295,000 |
| Aug 13, 2026 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 187,886,200 |
| Aug 12, 2026 | 101.00 | 103.00 | 98.00 | 102.00 | 102.00 | 0.99% | 176,310,500 |
| Aug 11, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.88% | 239,317,800 |
| Aug 10, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 234,956,200 |
| Aug 7, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 167,834,100 |
| Aug 6, 2026 | 112.00 | 113.00 | 106.00 | 108.00 | 108.00 | -2.70% | 442,712,400 |
| Aug 5, 2026 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 5.71% | 499,806,000 |
| Aug 4, 2026 | 103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 1.94% | 360,107,200 |
| Aug 3, 2026 | 109.00 | 111.00 | 100.00 | 103.00 | 103.00 | -7.21% | 777,351,800 |
| Jul 31, 2026 | 107.00 | 116.00 | 107.00 | 111.00 | 111.00 | 5.71% | 542,878,000 |
| Jul 30, 2026 | 107.00 | 110.00 | 103.00 | 105.00 | 105.00 | -1.87% | 297,449,800 |
| Jul 29, 2026 | 112.00 | 116.00 | 103.00 | 107.00 | 107.00 | -4.46% | 428,584,700 |
| Jul 28, 2026 | 111.00 | 119.00 | 110.00 | 112.00 | 112.00 | 1.82% | 826,403,300 |
| Jul 27, 2026 | 112.00 | 117.00 | 106.00 | 110.00 | 110.00 | -8.33% | 1,152,610,700 |
| Jul 24, 2026 | 139.00 | 142.00 | 120.00 | 120.00 | 120.00 | -14.89% | 1,799,840,600 |
| Jul 23, 2026 | 135.00 | 155.00 | 134.00 | 141.00 | 141.00 | 4.44% | 1,623,508,600 |
| Jul 22, 2026 | 141.00 | 142.00 | 131.00 | 135.00 | 135.00 | -6.25% | 730,666,000 |
| Jul 21, 2026 | 129.00 | 145.00 | 125.00 | 144.00 | 144.00 | 10.77% | 1,391,916,200 |
| Jul 20, 2026 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | -0.76% | 327,570,200 |
| Jul 17, 2026 | 132.00 | 136.00 | 128.00 | 131.00 | 131.00 | -1.50% | 276,009,600 |
| Jul 16, 2026 | 128.00 | 138.00 | 125.00 | 133.00 | 133.00 | 3.10% | 677,402,000 |
| Jul 15, 2026 | 138.00 | 140.00 | 129.00 | 129.00 | 129.00 | -9.79% | 426,768,500 |
| Jul 14, 2026 | 155.00 | 156.00 | 137.00 | 143.00 | 143.00 | -7.74% | 444,391,600 |
| Jul 13, 2026 | 168.00 | 171.00 | 149.00 | 155.00 | 155.00 | -7.19% | 305,440,700 |
| Jul 10, 2026 | 172.00 | 185.00 | 165.00 | 167.00 | 167.00 | -3.47% | 272,885,100 |
| Jul 9, 2026 | 212.00 | 216.00 | 166.00 | 173.00 | 173.00 | 8.46% | 1,183,997,400 |