PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia · Delayed Price · Currency is IDR 141.00
-3.00 (-2.08%)
Aug 1, 2025, 3:49 PM WIB
PT Wahana Pronatural Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | -1.39% | 2,568,500 |
| Jul 31, 2025 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | -2.04% | 1,115,700 |
| Jul 30, 2025 | 148.00 | 151.00 | 145.00 | 147.00 | 147.00 | -2.00% | 2,224,800 |
| Jul 29, 2025 | 144.00 | 154.00 | 142.00 | 150.00 | 150.00 | 4.17% | 3,561,600 |
| Jul 28, 2025 | 142.00 | 146.00 | 140.00 | 144.00 | 144.00 | 1.41% | 1,639,400 |
| Jul 25, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.07% | 1,341,900 |
| Jul 24, 2025 | 162.00 | 164.00 | 144.00 | 145.00 | 145.00 | -3.33% | 13,573,600 |
| Jul 23, 2025 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.04% | 1,189,800 |
| Jul 22, 2025 | 149.00 | 153.00 | 145.00 | 147.00 | 147.00 | -1.34% | 977,900 |
| Jul 21, 2025 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | 1.36% | 1,604,800 |
| Jul 18, 2025 | 149.00 | 156.00 | 145.00 | 147.00 | 147.00 | -0.68% | 2,642,900 |
| Jul 17, 2025 | 149.00 | 153.00 | 148.00 | 148.00 | 148.00 | - | 1,265,300 |
| Jul 16, 2025 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | -2.63% | 1,850,500 |
| Jul 15, 2025 | 154.00 | 162.00 | 150.00 | 152.00 | 152.00 | 0.66% | 8,026,900 |
| Jul 14, 2025 | 156.00 | 157.00 | 151.00 | 151.00 | 151.00 | -1.95% | 1,704,500 |
| Jul 11, 2025 | 158.00 | 159.00 | 153.00 | 154.00 | 154.00 | -6.10% | 4,336,500 |
| Jul 10, 2025 | 150.00 | 173.00 | 147.00 | 164.00 | 164.00 | 9.33% | 27,455,300 |
| Jul 9, 2025 | 147.00 | 152.00 | 145.00 | 150.00 | 150.00 | 2.04% | 1,273,900 |
| Jul 8, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | -1.34% | 997,200 |
| Jul 7, 2025 | 154.00 | 156.00 | 148.00 | 149.00 | 149.00 | -5.70% | 3,670,400 |
| Jul 4, 2025 | 142.00 | 159.00 | 140.00 | 158.00 | 158.00 | 12.06% | 3,703,800 |
| Jul 3, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 306,800 |
| Jul 2, 2025 | 146.00 | 146.00 | 139.00 | 140.00 | 140.00 | -2.10% | 551,900 |
| Jul 1, 2025 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 332,200 |
| Jun 30, 2025 | 144.00 | 148.00 | 141.00 | 144.00 | 144.00 | - | 450,400 |
| Jun 26, 2025 | 152.00 | 153.00 | 144.00 | 144.00 | 144.00 | -3.36% | 676,500 |
| Jun 25, 2025 | 145.00 | 153.00 | 142.00 | 149.00 | 149.00 | 2.76% | 1,122,600 |
| Jun 24, 2025 | 142.00 | 146.00 | 139.00 | 145.00 | 145.00 | -1.36% | 901,300 |
| Jun 23, 2025 | 143.00 | 156.00 | 132.00 | 147.00 | 147.00 | 1.38% | 4,218,700 |
| Jun 20, 2025 | 149.00 | 149.00 | 141.00 | 145.00 | 145.00 | -3.33% | 1,335,700 |
| Jun 19, 2025 | 157.00 | 158.00 | 149.00 | 150.00 | 150.00 | -5.06% | 1,409,100 |
| Jun 18, 2025 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | - | 377,600 |
| Jun 17, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -1.25% | 927,100 |
| Jun 16, 2025 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 671,300 |
| Jun 13, 2025 | 161.00 | 163.00 | 158.00 | 160.00 | 160.00 | -0.62% | 1,105,600 |
| Jun 12, 2025 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.62% | 1,131,600 |
| Jun 11, 2025 | 164.00 | 168.00 | 160.00 | 162.00 | 162.00 | 0.62% | 2,720,900 |
| Jun 10, 2025 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | 0.63% | 1,362,500 |
| Jun 5, 2025 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | -0.62% | 785,200 |
| Jun 4, 2025 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | - | 1,385,300 |
| Jun 3, 2025 | 160.00 | 170.00 | 160.00 | 161.00 | 161.00 | 0.63% | 4,692,200 |
| Jun 2, 2025 | 163.00 | 164.00 | 157.00 | 160.00 | 160.00 | -1.23% | 2,717,800 |
| May 28, 2025 | 169.00 | 177.00 | 162.00 | 162.00 | 162.00 | -1.82% | 12,923,400 |
| May 27, 2025 | 170.00 | 171.00 | 163.00 | 165.00 | 165.00 | -3.51% | 3,053,700 |
| May 26, 2025 | 183.00 | 188.00 | 165.00 | 171.00 | 171.00 | 6.21% | 35,295,800 |
| May 23, 2025 | 165.00 | 170.00 | 157.00 | 161.00 | 161.00 | -2.42% | 7,021,600 |
| May 22, 2025 | 157.00 | 170.00 | 156.00 | 165.00 | 165.00 | 5.77% | 16,280,400 |
| May 21, 2025 | 159.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.27% | 5,443,200 |
| May 20, 2025 | 162.00 | 165.00 | 156.00 | 158.00 | 158.00 | -2.47% | 6,670,900 |
| May 19, 2025 | 164.00 | 171.00 | 160.00 | 162.00 | 162.00 | - | 10,427,700 |