PT Wahana Inti Makmur Tbk (IDX:NASI)
Indonesia · Delayed Price · Currency is IDR 110.00
-7.00 (-5.98%)
Jun 5, 2026, 4:08 PM WIB
PT Wahana Inti Makmur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 116.00 | 118.00 | 109.00 | 110.00 | - | -5.98% | 983,200 |
| 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 |
| Apr 14, 2026 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 1,137,400 |
| Apr 13, 2026 | 154.00 | 155.00 | 147.00 | 150.00 | 150.00 | - | 1,295,700 |
| Apr 10, 2026 | 147.00 | 155.00 | 145.00 | 150.00 | 150.00 | 2.04% | 2,087,800 |
| Apr 9, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 2.08% | 980,000 |
| Apr 8, 2026 | 140.00 | 147.00 | 139.00 | 144.00 | 144.00 | 0.70% | 738,500 |
| Apr 7, 2026 | 144.00 | 146.00 | 141.00 | 143.00 | 143.00 | -0.69% | 515,500 |
| Apr 6, 2026 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.04% | 1,285,300 |
| Apr 2, 2026 | 154.00 | 155.00 | 145.00 | 147.00 | 147.00 | -2.65% | 3,167,400 |
| Apr 1, 2026 | 150.00 | 161.00 | 148.00 | 151.00 | 151.00 | - | 5,982,200 |
| Mar 31, 2026 | 148.00 | 175.00 | 147.00 | 151.00 | 151.00 | 1.34% | 12,480,900 |
| Mar 30, 2026 | 154.00 | 156.00 | 145.00 | 149.00 | 149.00 | -3.25% | 3,516,900 |
| Mar 27, 2026 | 161.00 | 163.00 | 151.00 | 154.00 | 154.00 | -3.14% | 3,284,000 |
| Mar 26, 2026 | 144.00 | 167.00 | 139.00 | 159.00 | 159.00 | 15.22% | 19,483,000 |
| Mar 25, 2026 | 129.00 | 149.00 | 129.00 | 138.00 | 138.00 | 6.98% | 3,101,000 |
| Mar 17, 2026 | 131.00 | 133.00 | 123.00 | 129.00 | 129.00 | -1.53% | 3,396,100 |
| Mar 16, 2026 | 128.00 | 158.00 | 112.00 | 131.00 | 131.00 | 1.55% | 22,708,200 |
| Mar 13, 2026 | 153.00 | 154.00 | 129.00 | 129.00 | 129.00 | -14.57% | 6,024,200 |
| Mar 12, 2026 | 161.00 | 163.00 | 150.00 | 151.00 | 151.00 | -6.21% | 2,331,700 |