PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 112.00
+2.00 (1.82%)
Jul 28, 2026, 4:14 PM WIB
IDX:COCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 111.00 | 119.00 | 110.00 | 115.00 | - | 4.55% | 1,155,653,800 |
| Jul 27, 2026 | 112.00 | 117.00 | 106.00 | 110.00 | 110.00 | -8.33% | 1,152,610,000 |
| Jul 24, 2026 | 139.00 | 142.00 | 120.00 | 120.00 | 120.00 | -14.89% | 1,799,840,000 |
| 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 |
| Jun 11, 2026 | 192.00 | 193.00 | 170.00 | 180.00 | 103.27 | -5.26% | 14,576,299 |
| Jun 10, 2026 | 180.00 | 202.00 | 175.00 | 190.00 | 109.01 | 5.56% | 32,620,399 |
| Jun 9, 2026 | 162.00 | 185.00 | 147.00 | 180.00 | 103.27 | 13.92% | 18,728,899 |
| Jun 8, 2026 | 159.00 | 169.00 | 145.00 | 158.00 | 90.65 | -7.06% | 30,521,399 |
| Jun 5, 2026 | 188.00 | 192.00 | 167.00 | 170.00 | 97.54 | -9.09% | 15,482,999 |
| Jun 4, 2026 | 200.00 | 202.00 | 176.00 | 187.00 | 107.29 | -9.22% | 43,645,599 |
| Jun 3, 2026 | 242.00 | 246.00 | 206.00 | 206.00 | 118.19 | -14.88% | 36,229,299 |
| Jun 2, 2026 | 248.00 | 256.00 | 236.00 | 242.00 | 138.85 | -2.42% | 11,072,799 |
| May 29, 2026 | 236.00 | 266.00 | 236.00 | 248.00 | 142.29 | 5.08% | 21,517,299 |
| May 26, 2026 | 246.00 | 256.00 | 234.00 | 236.00 | 135.40 | -6.35% | 13,047,099 |
| May 25, 2026 | 252.00 | 274.00 | 232.00 | 252.00 | 144.58 | - | 15,888,599 |
| May 22, 2026 | 224.00 | 256.00 | 210.00 | 252.00 | 144.58 | 11.50% | 27,793,099 |
| May 21, 2026 | 274.00 | 274.00 | 222.00 | 226.00 | 129.67 | -11.72% | 41,753,599 |
| May 20, 2026 | 250.00 | 276.00 | 228.00 | 256.00 | 146.88 | -3.03% | 56,277,799 |
| May 19, 2026 | 306.00 | 308.00 | 264.00 | 264.00 | 151.47 | -14.84% | 95,992,399 |
| May 18, 2026 | 336.00 | 336.00 | 300.00 | 310.00 | 177.86 | -7.74% | 60,669,999 |
| May 13, 2026 | 334.00 | 352.00 | 328.00 | 336.00 | 192.78 | 0.60% | 19,068,999 |
| May 12, 2026 | 348.00 | 356.00 | 306.00 | 334.00 | 191.63 | -2.34% | 46,870,799 |