PT Wahana Inti Makmur Tbk (IDX:NASI)
Indonesia · Delayed Price · Currency is IDR 110.00
+5.00 (4.76%)
Jul 3, 2026, 2:38 PM WIB
PT Wahana Inti Makmur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 104.00 | 107.00 | 98.00 | 105.00 | 105.00 | 1.94% | 863,500 |
| Jul 1, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 362,100 |
| Jun 30, 2026 | 105.00 | 108.00 | 99.00 | 102.00 | 102.00 | -2.86% | 499,900 |
| Jun 29, 2026 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | -0.94% | 206,400 |
| Jun 26, 2026 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 238,600 |
| Jun 25, 2026 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 0.93% | 441,600 |
| Jun 24, 2026 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | -1.83% | 1,156,900 |
| Jun 23, 2026 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 741,300 |
| Jun 22, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | -0.90% | 866,500 |
| Jun 19, 2026 | 109.00 | 118.00 | 109.00 | 111.00 | 111.00 | 2.78% | 1,840,200 |
| Jun 18, 2026 | 107.00 | 120.00 | 107.00 | 108.00 | 108.00 | 0.93% | 5,496,100 |
| Jun 17, 2026 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,650,300 |
| Jun 15, 2026 | 104.00 | 111.00 | 103.00 | 108.00 | 108.00 | 3.85% | 3,490,400 |
| Jun 12, 2026 | 100.00 | 105.00 | 99.00 | 104.00 | 104.00 | 5.05% | 1,918,500 |
| Jun 11, 2026 | 107.00 | 107.00 | 98.00 | 99.00 | 99.00 | -5.71% | 1,917,600 |
| Jun 10, 2026 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | -0.94% | 1,117,700 |
| Jun 9, 2026 | 104.00 | 110.00 | 103.00 | 106.00 | 106.00 | 1.92% | 2,651,000 |
| Jun 8, 2026 | 112.00 | 138.00 | 104.00 | 104.00 | 104.00 | -5.45% | 23,679,300 |
| Jun 5, 2026 | 116.00 | 118.00 | 109.00 | 110.00 | 110.00 | -5.98% | 742,200 |
| Jun 4, 2026 | 122.00 | 124.00 | 113.00 | 117.00 | 117.00 | -4.10% | 997,900 |
| Jun 3, 2026 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | -6.15% | 1,258,100 |
| Jun 2, 2026 | 138.00 | 138.00 | 126.00 | 130.00 | 130.00 | 4.00% | 1,127,300 |
| May 29, 2026 | 124.00 | 129.00 | 124.00 | 125.00 | 125.00 | 0.81% | 617,700 |
| May 26, 2026 | 124.00 | 128.00 | 122.00 | 124.00 | 124.00 | - | 468,400 |
| May 25, 2026 | 125.00 | 130.00 | 120.00 | 124.00 | 124.00 | -0.80% | 1,258,300 |
| May 22, 2026 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | -0.79% | 743,900 |
| May 21, 2026 | 126.00 | 129.00 | 123.00 | 126.00 | 126.00 | 0.80% | 508,000 |
| May 20, 2026 | 123.00 | 136.00 | 116.00 | 125.00 | 125.00 | 1.63% | 3,721,300 |
| May 19, 2026 | 136.00 | 138.00 | 116.00 | 123.00 | 123.00 | -9.56% | 3,790,600 |
| May 18, 2026 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | -0.73% | 994,200 |
| May 13, 2026 | 140.00 | 146.00 | 132.00 | 137.00 | 137.00 | -2.14% | 2,735,100 |
| May 12, 2026 | 142.00 | 147.00 | 139.00 | 140.00 | 140.00 | -1.41% | 632,600 |
| May 11, 2026 | 142.00 | 152.00 | 135.00 | 142.00 | 142.00 | -2.74% | 4,749,400 |
| May 8, 2026 | 154.00 | 154.00 | 140.00 | 146.00 | 146.00 | -4.58% | 3,822,900 |
| May 7, 2026 | 150.00 | 172.00 | 150.00 | 153.00 | 153.00 | 2.00% | 32,624,100 |
| May 6, 2026 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.32% | 2,372,700 |
| May 5, 2026 | 152.00 | 160.00 | 150.00 | 152.00 | 152.00 | - | 2,751,400 |
| May 4, 2026 | 156.00 | 157.00 | 151.00 | 152.00 | 152.00 | -0.65% | 1,008,800 |
| Apr 30, 2026 | 157.00 | 165.00 | 151.00 | 153.00 | 153.00 | -0.65% | 8,035,500 |
| Apr 29, 2026 | 154.00 | 160.00 | 153.00 | 154.00 | 154.00 | - | 1,899,600 |
| Apr 28, 2026 | 153.00 | 159.00 | 152.00 | 154.00 | 154.00 | 0.65% | 1,525,000 |
| Apr 27, 2026 | 156.00 | 167.00 | 153.00 | 153.00 | 153.00 | - | 4,399,300 |
| Apr 24, 2026 | 166.00 | 167.00 | 153.00 | 153.00 | 153.00 | -6.71% | 3,926,300 |
| Apr 23, 2026 | 162.00 | 166.00 | 161.00 | 164.00 | 164.00 | 1.23% | 2,909,200 |
| Apr 22, 2026 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | -2.41% | 4,049,000 |
| Apr 21, 2026 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | -1.19% | 13,356,100 |
| Apr 20, 2026 | 157.00 | 173.00 | 156.00 | 168.00 | 168.00 | 7.01% | 33,578,300 |
| Apr 17, 2026 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 1,674,300 |
| Apr 16, 2026 | 161.00 | 162.00 | 154.00 | 157.00 | 157.00 | -1.88% | 4,519,400 |
| Apr 15, 2026 | 150.00 | 180.00 | 149.00 | 160.00 | 160.00 | 6.67% | 29,106,900 |