PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 336.00
-10.00 (-2.89%)
Apr 29, 2026, 4:09 PM WIB
IDX:COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 346.00 | 362.00 | 336.00 | 346.00 | - | - | 31,294,500 |
| Apr 28, 2026 | 370.00 | 376.00 | 340.00 | 346.00 | 346.00 | -5.98% | 60,504,000 |
| Apr 27, 2026 | 370.00 | 394.00 | 346.00 | 368.00 | 368.00 | -2.65% | 89,150,400 |
| Apr 24, 2026 | 400.00 | 416.00 | 378.00 | 378.00 | 378.00 | -14.86% | 261,601,100 |
| Apr 23, 2026 | 530.00 | 570.00 | 442.00 | 444.00 | 444.00 | -14.62% | 384,101,900 |
| Apr 22, 2026 | 434.00 | 520.00 | 422.00 | 520.00 | 520.00 | 24.40% | 307,294,500 |
| Apr 21, 2026 | 440.00 | 440.00 | 412.00 | 418.00 | 418.00 | -0.48% | 39,407,700 |
| Apr 20, 2026 | 410.00 | 436.00 | 402.00 | 420.00 | 420.00 | 2.44% | 37,594,800 |
| Apr 17, 2026 | 436.00 | 458.00 | 410.00 | 410.00 | 410.00 | -5.53% | 54,512,500 |
| Apr 16, 2026 | 430.00 | 442.00 | 422.00 | 434.00 | 434.00 | 1.40% | 30,434,800 |
| Apr 15, 2026 | 450.00 | 460.00 | 418.00 | 428.00 | 428.00 | -4.89% | 100,925,900 |
| Apr 14, 2026 | 414.00 | 456.00 | 400.00 | 450.00 | 450.00 | 14.21% | 217,611,800 |
| Apr 13, 2026 | 332.00 | 400.00 | 332.00 | 394.00 | 394.00 | 18.67% | 81,318,900 |
| Apr 10, 2026 | 344.00 | 356.00 | 332.00 | 332.00 | 332.00 | -1.78% | 23,224,800 |
| Apr 9, 2026 | 322.00 | 374.00 | 312.00 | 338.00 | 338.00 | 6.29% | 148,093,000 |
| Apr 8, 2026 | 310.00 | 340.00 | 310.00 | 318.00 | 318.00 | 5.30% | 11,205,100 |
| Apr 7, 2026 | 316.00 | 324.00 | 300.00 | 302.00 | 302.00 | -3.82% | 5,053,500 |
| Apr 6, 2026 | 300.00 | 330.00 | 292.00 | 314.00 | 314.00 | - | 11,176,200 |
| Apr 2, 2026 | 400.00 | 400.00 | 314.00 | 314.00 | 314.00 | -12.29% | 80,191,500 |
| Apr 1, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 9.82% | 12,542,200 |
| Mar 31, 2026 | 370.00 | 370.00 | 326.00 | 326.00 | 326.00 | -6.86% | 5,089,100 |
| Mar 30, 2026 | 322.00 | 350.00 | 322.00 | 350.00 | 350.00 | - | 5,869,300 |
| Mar 27, 2026 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 3.55% | 6,146,300 |
| Mar 26, 2026 | 346.00 | 346.00 | 330.00 | 338.00 | 338.00 | 3.68% | 6,279,100 |
| Mar 25, 2026 | 324.00 | 330.00 | 324.00 | 326.00 | 326.00 | 5.16% | 4,364,000 |
| 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 |