PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 252.00
+26.00 (11.50%)
May 22, 2026, 4:13 PM WIB
IDX:COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 224.00 | 256.00 | 210.00 | 252.00 | 252.00 | 11.50% | 27,793,100 |
| May 21, 2026 | 274.00 | 274.00 | 222.00 | 226.00 | 226.00 | -11.72% | 41,753,600 |
| May 20, 2026 | 250.00 | 276.00 | 228.00 | 256.00 | 256.00 | -3.03% | 56,277,800 |
| May 19, 2026 | 306.00 | 308.00 | 264.00 | 264.00 | 264.00 | -14.84% | 95,992,400 |
| May 18, 2026 | 336.00 | 336.00 | 300.00 | 310.00 | 310.00 | -7.74% | 60,670,000 |
| May 13, 2026 | 334.00 | 352.00 | 328.00 | 336.00 | 336.00 | 0.60% | 19,069,000 |
| May 12, 2026 | 348.00 | 356.00 | 306.00 | 334.00 | 334.00 | -2.34% | 46,870,800 |
| May 11, 2026 | 334.00 | 364.00 | 334.00 | 342.00 | 342.00 | 1.18% | 28,354,000 |
| May 8, 2026 | 380.00 | 384.00 | 338.00 | 338.00 | 338.00 | -9.14% | 86,372,100 |
| May 7, 2026 | 372.00 | 402.00 | 360.00 | 372.00 | 372.00 | 1.64% | 215,101,800 |
| May 6, 2026 | 324.00 | 396.00 | 324.00 | 366.00 | 366.00 | 15.09% | 303,138,400 |
| May 5, 2026 | 310.00 | 326.00 | 306.00 | 318.00 | 318.00 | 1.92% | 33,288,600 |
| May 4, 2026 | 322.00 | 336.00 | 310.00 | 312.00 | 312.00 | -2.50% | 28,562,800 |
| Apr 30, 2026 | 342.00 | 344.00 | 300.00 | 320.00 | 320.00 | -4.76% | 76,260,100 |
| Apr 29, 2026 | 346.00 | 362.00 | 332.00 | 336.00 | 336.00 | -2.89% | 53,182,000 |
| 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% | 6,781,700 |
| 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 |