PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 103.00
0.00 (0.00%)
Aug 24, 2026, 4:14 PM WIB
IDX:COCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 284.00 | 310.00 | 270.00 | 278.00 | 159.50 | -2.80% | 310,567,999 |
| Jul 7, 2026 | 336.00 | 358.00 | 280.00 | 286.00 | 164.09 | -12.80% | 472,544,999 |
| Jul 6, 2026 | 312.00 | 342.00 | 298.00 | 328.00 | 188.19 | 13.10% | 459,140,399 |
| Jul 3, 2026 | 268.00 | 290.00 | 244.00 | 290.00 | 166.38 | 25.00% | 374,543,099 |
| Jul 2, 2026 | 232.00 | 232.00 | 204.00 | 232.00 | 133.11 | 34.88% | 169,258,799 |
| Jul 1, 2026 | 128.00 | 172.00 | 116.00 | 172.00 | 98.68 | 34.38% | 176,574,099 |
| Jun 30, 2026 | 145.00 | 145.00 | 124.00 | 128.00 | 73.44 | -11.72% | 92,447,599 |
| Jun 29, 2026 | 173.00 | 176.00 | 145.00 | 145.00 | 83.19 | -14.71% | 50,118,599 |
| Jun 26, 2026 | 188.00 | 188.00 | 167.00 | 170.00 | 97.54 | -9.09% | 15,758,099 |
| Jun 25, 2026 | 184.00 | 189.00 | 180.00 | 187.00 | 107.29 | 4.47% | 9,316,299 |
| Jun 24, 2026 | 193.00 | 212.00 | 175.00 | 179.00 | 102.70 | -5.29% | 48,968,699 |
| Jun 23, 2026 | 185.00 | 197.00 | 183.00 | 189.00 | 108.44 | 2.72% | 11,156,899 |
| Jun 22, 2026 | 190.00 | 210.00 | 181.00 | 184.00 | 105.57 | -2.65% | 36,288,999 |
| Jun 19, 2026 | 194.00 | 197.00 | 186.00 | 189.00 | 108.44 | -1.56% | 8,146,399 |
| Jun 18, 2026 | 197.00 | 200.00 | 187.00 | 192.00 | 110.16 | -4.95% | 10,043,199 |
| Jun 17, 2026 | 200.00 | 210.00 | 192.00 | 202.00 | 115.90 | 1.51% | 16,547,899 |
| Jun 15, 2026 | 200.00 | 210.00 | 196.00 | 199.00 | 114.17 | 2.58% | 25,055,899 |
| Jun 12, 2026 | 176.00 | 218.00 | 168.00 | 194.00 | 111.31 | 7.78% | 42,029,599 |