PT Wahana Inti Makmur Tbk (IDX:NASI)
Indonesia · Delayed Price · Currency is IDR 152.00
-3.00 (-1.94%)
Sep 2, 2026, 1:44 PM WIB
PT Wahana Inti Makmur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 145.00 | 175.00 | 142.00 | 155.00 | 155.00 | 6.90% | 58,007,900 |
| Aug 31, 2026 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | 1.40% | 873,100 |
| Aug 28, 2026 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | - | 1,205,300 |
| Aug 27, 2026 | 142.00 | 147.00 | 138.00 | 143.00 | 143.00 | 0.70% | 1,350,200 |
| Aug 26, 2026 | 149.00 | 150.00 | 140.00 | 142.00 | 142.00 | -2.74% | 2,802,600 |
| Aug 24, 2026 | 145.00 | 157.00 | 145.00 | 146.00 | 146.00 | 0.69% | 5,129,000 |
| Aug 21, 2026 | 136.00 | 163.00 | 133.00 | 145.00 | 145.00 | 6.62% | 45,140,900 |
| Aug 20, 2026 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 3.03% | 1,748,300 |
| Aug 19, 2026 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 466,500 |
| Aug 18, 2026 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2.31% | 345,900 |
| Aug 14, 2026 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | -1.52% | 400,500 |
| Aug 13, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 856,600 |
| Aug 12, 2026 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 0.76% | 635,900 |
| Aug 11, 2026 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -2.22% | 721,800 |
| Aug 10, 2026 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | -0.74% | 1,359,500 |
| Aug 7, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | 1,191,500 |
| Aug 6, 2026 | 143.00 | 143.00 | 135.00 | 139.00 | 139.00 | 1.46% | 6,745,800 |
| Aug 5, 2026 | 133.00 | 138.00 | 130.00 | 137.00 | 137.00 | 3.01% | 3,267,100 |
| Aug 4, 2026 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 5.56% | 3,875,600 |
| Aug 3, 2026 | 129.00 | 135.00 | 119.00 | 126.00 | 126.00 | -2.33% | 2,494,400 |
| Jul 31, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.78% | 797,900 |
| Jul 30, 2026 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | 0.79% | 1,477,800 |
| Jul 29, 2026 | 129.00 | 135.00 | 125.00 | 127.00 | 127.00 | -0.78% | 6,505,800 |
| Jul 28, 2026 | 124.00 | 144.00 | 121.00 | 128.00 | 128.00 | 3.23% | 39,338,500 |
| Jul 27, 2026 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 2.48% | 197,600 |
| Jul 24, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 693,700 |
| Jul 23, 2026 | 122.00 | 130.00 | 121.00 | 125.00 | 125.00 | 2.46% | 1,724,100 |
| Jul 22, 2026 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -3.94% | 1,779,000 |
| Jul 21, 2026 | 123.00 | 132.00 | 122.00 | 127.00 | 127.00 | 4.10% | 5,365,800 |
| Jul 20, 2026 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | 0.83% | 472,100 |
| Jul 17, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 707,200 |
| Jul 16, 2026 | 119.00 | 122.00 | 116.00 | 121.00 | 121.00 | 1.68% | 1,518,500 |
| Jul 15, 2026 | 116.00 | 123.00 | 115.00 | 119.00 | 119.00 | 2.59% | 3,108,300 |
| Jul 14, 2026 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | - | 1,456,300 |
| Jul 13, 2026 | 117.00 | 121.00 | 114.00 | 116.00 | 116.00 | - | 1,281,000 |
| Jul 10, 2026 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 0.87% | 1,196,100 |
| Jul 9, 2026 | 112.00 | 123.00 | 111.00 | 115.00 | 115.00 | - | 3,213,600 |
| Jul 8, 2026 | 111.00 | 141.00 | 111.00 | 115.00 | 115.00 | 3.60% | 22,957,300 |
| Jul 7, 2026 | 113.00 | 116.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,553,700 |
| Jul 6, 2026 | 111.00 | 117.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,026,800 |
| Jul 3, 2026 | 105.00 | 114.00 | 103.00 | 111.00 | 111.00 | 5.71% | 1,266,800 |
| 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 |