PT Wahana Inti Makmur Tbk (IDX:NASI)
Indonesia · Delayed Price · Currency is IDR 86.00
+2.00 (2.38%)
Aug 6, 2025, 4:12 PM WIB
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 87.00 | 90.00 | 83.00 | 86.00 | 86.00 | 2.38% | 21,756,600 |
| Aug 5, 2025 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 2,774,000 |
| Aug 4, 2025 | 84.00 | 84.00 | 80.00 | 83.00 | 83.00 | -1.19% | 7,224,000 |
| Aug 1, 2025 | 89.00 | 89.00 | 82.00 | 84.00 | 84.00 | -4.55% | 17,327,500 |
| Jul 31, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 3,572,600 |
| Jul 30, 2025 | 89.00 | 91.00 | 88.00 | 88.00 | 88.00 | - | 9,338,100 |
| Jul 29, 2025 | 85.00 | 90.00 | 84.00 | 88.00 | 88.00 | 3.53% | 15,909,900 |
| Jul 28, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 2,434,800 |
| Jul 25, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 1,710,200 |
| Jul 24, 2025 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | 2,565,200 |
| Jul 23, 2025 | 83.00 | 89.00 | 83.00 | 86.00 | 86.00 | 2.38% | 9,040,600 |
| Jul 22, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 3,186,300 |
| Jul 21, 2025 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 3,726,500 |
| Jul 18, 2025 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 4,837,000 |
| Jul 17, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 4,264,200 |
| Jul 16, 2025 | 85.00 | 88.00 | 82.00 | 83.00 | 83.00 | 1.22% | 16,512,000 |
| Jul 15, 2025 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | -3.53% | 13,926,700 |
| Jul 14, 2025 | 91.00 | 92.00 | 84.00 | 85.00 | 85.00 | -4.49% | 11,566,600 |
| Jul 11, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | -2.20% | 9,020,000 |
| Jul 10, 2025 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 9,750,300 |
| Jul 9, 2025 | 92.00 | 95.00 | 90.00 | 91.00 | 91.00 | - | 18,399,000 |
| Jul 8, 2025 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 7,543,900 |
| Jul 7, 2025 | 92.00 | 94.00 | 88.00 | 91.00 | 91.00 | -1.09% | 11,096,200 |
| Jul 4, 2025 | 92.00 | 93.00 | 88.00 | 92.00 | 92.00 | 2.22% | 18,399,200 |
| Jul 3, 2025 | 93.00 | 97.00 | 86.00 | 90.00 | 90.00 | -3.23% | 46,833,500 |
| Jul 2, 2025 | 77.00 | 99.00 | 75.00 | 93.00 | 93.00 | 20.78% | 131,259,700 |
| Jul 1, 2025 | 77.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 1,481,800 |
| Jun 30, 2025 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | - | 795,500 |
| Jun 26, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 605,500 |
| Jun 25, 2025 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 956,600 |
| Jun 24, 2025 | 74.00 | 79.00 | 73.00 | 77.00 | 77.00 | 4.05% | 2,073,800 |
| Jun 23, 2025 | 79.00 | 79.00 | 72.00 | 74.00 | 74.00 | -6.33% | 4,610,400 |
| Jun 20, 2025 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,559,100 |
| Jun 19, 2025 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | -1.23% | 2,910,600 |
| Jun 18, 2025 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 1,414,800 |
| Jun 17, 2025 | 80.00 | 86.00 | 79.00 | 81.00 | 81.00 | 1.25% | 4,437,400 |
| Jun 16, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | -2.44% | 2,651,300 |
| Jun 13, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,537,800 |
| Jun 12, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 854,600 |
| Jun 11, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 1,645,400 |
| Jun 10, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 4,416,100 |
| Jun 5, 2025 | 86.00 | 91.00 | 80.00 | 83.00 | 83.00 | -3.49% | 14,511,900 |
| Jun 4, 2025 | 78.00 | 89.00 | 77.00 | 86.00 | 86.00 | 11.69% | 39,622,800 |
| Jun 3, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,824,000 |
| Jun 2, 2025 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,763,800 |
| May 28, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 3,073,700 |
| May 27, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 4,898,700 |
| May 26, 2025 | 80.00 | 86.00 | 78.00 | 82.00 | 82.00 | 3.80% | 28,647,100 |
| May 23, 2025 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 1,773,700 |
| May 22, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 347,000 |