PT Wahana Inti Makmur Tbk (IDX:NASI)
Indonesia · Delayed Price · Currency is IDR 179.00
0.00 (0.00%)
Oct 9, 2026, 4:13 PM WIB
PT Wahana Inti Makmur Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 180.00 | 190.00 | 173.00 | 179.00 | 179.00 | - | 9,436,500 |
| Oct 8, 2026 | 189.00 | 190.00 | 176.00 | 179.00 | 179.00 | -4.28% | 7,655,000 |
| Oct 7, 2026 | 176.00 | 204.00 | 170.00 | 187.00 | 187.00 | 6.25% | 63,548,000 |
| Oct 6, 2026 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | -0.56% | 8,185,600 |
| Oct 5, 2026 | 188.00 | 190.00 | 176.00 | 177.00 | 177.00 | -4.84% | 10,736,300 |
| Oct 2, 2026 | 194.00 | 196.00 | 181.00 | 186.00 | 186.00 | -4.12% | 9,520,800 |
| Oct 1, 2026 | 200.00 | 204.00 | 182.00 | 194.00 | 194.00 | 0.52% | 19,202,800 |
| Sep 30, 2026 | 167.00 | 210.00 | 162.00 | 193.00 | 193.00 | 14.88% | 70,467,400 |
| Sep 29, 2026 | 188.00 | 199.00 | 161.00 | 168.00 | 168.00 | -9.19% | 15,626,600 |
| Sep 28, 2026 | 195.00 | 195.00 | 170.00 | 185.00 | 185.00 | -7.04% | 35,854,100 |
| Sep 25, 2026 | 199.00 | 218.00 | 199.00 | 199.00 | 199.00 | -14.96% | 111,285,000 |
| Sep 24, 2026 | 234.00 | 248.00 | 234.00 | 234.00 | 234.00 | -14.60% | 35,959,600 |
| Sep 23, 2026 | 364.00 | 364.00 | 250.00 | 274.00 | 274.00 | -6.16% | 266,755,200 |
| Sep 21, 2026 | 262.00 | 292.00 | 244.00 | 292.00 | 292.00 | 24.79% | 24,377,400 |
| Sep 18, 2026 | 174.00 | 234.00 | 174.00 | 234.00 | 234.00 | 34.48% | 133,873,000 |
| Sep 17, 2026 | 165.00 | 180.00 | 162.00 | 174.00 | 174.00 | 8.07% | 48,078,900 |
| Sep 16, 2026 | 160.00 | 169.00 | 158.00 | 161.00 | 161.00 | - | 6,991,000 |
| Sep 15, 2026 | 164.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.23% | 6,660,600 |
| Sep 14, 2026 | 165.00 | 184.00 | 159.00 | 163.00 | 163.00 | -1.21% | 14,192,000 |
| Sep 11, 2026 | 164.00 | 166.00 | 157.00 | 165.00 | 165.00 | 1.23% | 4,224,600 |
| Sep 10, 2026 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 0.62% | 4,211,500 |
| Sep 9, 2026 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 3,911,300 |
| Sep 8, 2026 | 165.00 | 168.00 | 157.00 | 163.00 | 163.00 | 2.52% | 15,992,600 |
| Sep 7, 2026 | 152.00 | 162.00 | 151.00 | 159.00 | 159.00 | 4.61% | 10,574,300 |
| Sep 4, 2026 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | 1,498,400 |
| Sep 3, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | -1.32% | 1,802,000 |
| Sep 2, 2026 | 151.00 | 153.00 | 148.00 | 152.00 | 152.00 | -1.94% | 3,942,700 |
| 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 |