PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia · Delayed Price · Currency is IDR 175.00
+1.00 (0.57%)
Sep 15, 2025, 4:11 PM WIB
PT Wahana Pronatural Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 175.00 | 177.00 | 169.00 | 175.00 | 175.00 | 0.57% | 2,192,700 |
| Sep 12, 2025 | 172.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1.16% | 3,144,800 |
| Sep 11, 2025 | 180.00 | 182.00 | 171.00 | 172.00 | 172.00 | -1.71% | 5,132,800 |
| Sep 10, 2025 | 198.00 | 198.00 | 168.00 | 175.00 | 175.00 | -9.33% | 15,471,300 |
| Sep 9, 2025 | 200.00 | 208.00 | 192.00 | 193.00 | 193.00 | -1.53% | 16,155,600 |
| Sep 8, 2025 | 206.00 | 210.00 | 196.00 | 196.00 | 196.00 | -4.85% | 18,341,300 |
| Sep 4, 2025 | 206.00 | 242.00 | 198.00 | 206.00 | 206.00 | - | 114,219,600 |
| Sep 3, 2025 | 196.00 | 230.00 | 191.00 | 206.00 | 206.00 | 5.64% | 60,555,500 |
| Sep 2, 2025 | 190.00 | 200.00 | 180.00 | 195.00 | 195.00 | 6.56% | 25,895,700 |
| Sep 1, 2025 | 184.00 | 192.00 | 171.00 | 183.00 | 183.00 | -6.15% | 13,157,000 |
| Aug 29, 2025 | 198.00 | 202.00 | 191.00 | 195.00 | 195.00 | -8.02% | 29,452,200 |
| Aug 28, 2025 | 175.00 | 218.00 | 172.00 | 212.00 | 212.00 | 24.71% | 116,239,600 |
| Aug 27, 2025 | 145.00 | 191.00 | 141.00 | 170.00 | 170.00 | 19.72% | 197,166,000 |
| Aug 26, 2025 | 143.00 | 146.00 | 140.00 | 142.00 | 142.00 | -1.39% | 800,700 |
| Aug 25, 2025 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | -1.37% | 1,038,300 |
| Aug 22, 2025 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.69% | 1,256,700 |
| Aug 21, 2025 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 1,466,900 |
| Aug 20, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 561,000 |
| Aug 19, 2025 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 470,500 |
| Aug 15, 2025 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.70% | 311,700 |
| Aug 14, 2025 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 0.71% | 905,400 |
| Aug 13, 2025 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 446,900 |
| Aug 12, 2025 | 139.00 | 142.00 | 136.00 | 141.00 | 141.00 | 1.44% | 483,500 |
| Aug 11, 2025 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | - | 556,200 |
| Aug 8, 2025 | 143.00 | 144.00 | 136.00 | 139.00 | 139.00 | -2.11% | 844,500 |
| Aug 7, 2025 | 141.00 | 145.00 | 141.00 | 142.00 | 142.00 | 0.71% | 753,500 |
| Aug 6, 2025 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 623,100 |
| Aug 5, 2025 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 574,300 |
| Aug 4, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 0.70% | 806,000 |
| 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 |