PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia · Delayed Price · Currency is IDR 79.00
-5.00 (-5.95%)
Oct 30, 2026, 4:13 PM WIB
IDX:COCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.00 | 84.00 | 79.00 | 79.00 | 79.00 | -5.95% | 141,071,900 |
| Oct 29, 2026 | 93.00 | 94.00 | 84.00 | 84.00 | 84.00 | -6.67% | 116,771,200 |
| Oct 28, 2026 | 92.00 | 93.00 | 86.00 | 90.00 | 90.00 | -2.17% | 134,027,900 |
| Oct 27, 2026 | 98.00 | 100.00 | 92.00 | 92.00 | 92.00 | -6.12% | 186,678,100 |
| Oct 26, 2026 | 102.00 | 104.00 | 97.00 | 98.00 | 98.00 | -3.92% | 132,251,300 |
| Oct 23, 2026 | 101.00 | 109.00 | 99.00 | 102.00 | 102.00 | 3.03% | 299,059,900 |
| Oct 22, 2026 | 95.00 | 104.00 | 93.00 | 99.00 | 99.00 | 1.02% | 196,436,600 |
| Oct 21, 2026 | 100.00 | 103.00 | 96.00 | 98.00 | 98.00 | -4.85% | 210,356,000 |
| Oct 20, 2026 | 85.00 | 104.00 | 85.00 | 103.00 | 103.00 | 13.19% | 390,824,800 |
| Oct 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -6.19% | 21,103,700 |
| Oct 16, 2026 | 97.00 | 104.00 | 97.00 | 97.00 | 97.00 | -14.16% | 315,682,200 |
| Oct 15, 2026 | 116.00 | 117.00 | 110.00 | 113.00 | 113.00 | -5.04% | 213,156,700 |
| Oct 14, 2026 | 122.00 | 125.00 | 117.00 | 119.00 | 119.00 | - | 232,013,200 |
| Oct 13, 2026 | 111.00 | 124.00 | 111.00 | 119.00 | 119.00 | 5.31% | 296,960,800 |
| Oct 12, 2026 | 125.00 | 127.00 | 109.00 | 113.00 | 113.00 | -11.02% | 423,362,300 |
| Oct 9, 2026 | 118.00 | 128.00 | 115.00 | 127.00 | 127.00 | 6.72% | 351,689,500 |
| Oct 8, 2026 | 126.00 | 129.00 | 119.00 | 119.00 | 119.00 | -5.56% | 278,329,700 |
| Oct 7, 2026 | 135.00 | 135.00 | 124.00 | 126.00 | 126.00 | -5.26% | 283,294,600 |
| Oct 6, 2026 | 134.00 | 137.00 | 129.00 | 133.00 | 133.00 | 0.76% | 564,806,600 |
| Oct 5, 2026 | 116.00 | 132.00 | 116.00 | 132.00 | 132.00 | 14.78% | 786,939,800 |
| Oct 2, 2026 | 112.00 | 115.00 | 107.00 | 115.00 | 115.00 | 3.60% | 421,083,600 |
| Oct 1, 2026 | 98.00 | 111.00 | 97.00 | 111.00 | 111.00 | 13.27% | 509,903,600 |
| Sep 30, 2026 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.97% | 152,002,500 |
| Sep 29, 2026 | 102.00 | 102.00 | 92.00 | 101.00 | 101.00 | -0.98% | 366,723,100 |
| Sep 28, 2026 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | - | 185,913,000 |
| Sep 25, 2026 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | -6.42% | 263,385,500 |
| Sep 24, 2026 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | -2.68% | 166,686,400 |
| Sep 23, 2026 | 116.00 | 117.00 | 107.00 | 112.00 | 112.00 | -5.08% | 619,235,400 |
| Sep 22, 2026 | 131.00 | 134.00 | 115.00 | 118.00 | 118.00 | -9.92% | 869,686,800 |
| Sep 21, 2026 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | -1.50% | 204,429,800 |
| Sep 18, 2026 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | -2.92% | 179,570,800 |
| 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 |