PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia · Delayed Price · Currency is IDR 182.00
-8.00 (-4.21%)
Feb 4, 2026, 4:10 PM WIB
PT Wahana Pronatural Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 191.00 | 194.00 | 176.00 | 181.00 | - | -4.74% | 15,589,900 |
| Feb 3, 2026 | 173.00 | 228.00 | 161.00 | 190.00 | 190.00 | 9.83% | 121,649,500 |
| Feb 2, 2026 | 184.00 | 184.00 | 169.00 | 173.00 | 173.00 | -7.49% | 12,652,600 |
| Jan 30, 2026 | 185.00 | 195.00 | 185.00 | 187.00 | 187.00 | -13.43% | 25,859,300 |
| Jan 29, 2026 | 300.00 | 308.00 | 216.00 | 216.00 | 216.00 | -14.29% | 121,909,800 |
| Jan 28, 2026 | 226.00 | 252.00 | 190.00 | 252.00 | 252.00 | 34.04% | 142,559,100 |
| Jan 27, 2026 | 187.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.08% | 1,539,800 |
| Jan 26, 2026 | 185.00 | 192.00 | 184.00 | 186.00 | 186.00 | - | 4,268,100 |
| Jan 23, 2026 | 187.00 | 192.00 | 183.00 | 186.00 | 186.00 | -1.06% | 5,647,500 |
| Jan 22, 2026 | 184.00 | 240.00 | 182.00 | 188.00 | 188.00 | 3.30% | 113,038,800 |
| Jan 21, 2026 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | -0.55% | 1,171,900 |
| Jan 20, 2026 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | 0.55% | 1,813,300 |
| Jan 19, 2026 | 195.00 | 195.00 | 167.00 | 182.00 | 182.00 | -6.67% | 8,160,200 |
| Jan 15, 2026 | 185.00 | 216.00 | 183.00 | 195.00 | 195.00 | 4.84% | 23,661,000 |
| Jan 14, 2026 | 184.00 | 188.00 | 182.00 | 186.00 | 186.00 | 2.20% | 944,000 |
| Jan 13, 2026 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | -3.70% | 1,297,400 |
| Jan 12, 2026 | 194.00 | 195.00 | 184.00 | 189.00 | 189.00 | -1.56% | 1,996,800 |
| Jan 9, 2026 | 189.00 | 193.00 | 188.00 | 192.00 | 192.00 | 2.13% | 1,470,000 |
| Jan 8, 2026 | 188.00 | 192.00 | 185.00 | 188.00 | 188.00 | 0.53% | 1,946,500 |
| Jan 7, 2026 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | -0.53% | 860,700 |
| Jan 6, 2026 | 188.00 | 190.00 | 184.00 | 188.00 | 188.00 | - | 952,300 |
| Jan 5, 2026 | 184.00 | 188.00 | 183.00 | 188.00 | 188.00 | 2.73% | 1,300,900 |
| Jan 2, 2026 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.67% | 440,800 |
| Dec 30, 2025 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 831,200 |
| Dec 29, 2025 | 181.00 | 185.00 | 179.00 | 181.00 | 181.00 | - | 910,700 |
| Dec 24, 2025 | 180.00 | 185.00 | 180.00 | 181.00 | 181.00 | - | 765,400 |
| Dec 23, 2025 | 185.00 | 188.00 | 181.00 | 181.00 | 181.00 | -1.09% | 635,600 |
| Dec 22, 2025 | 181.00 | 188.00 | 181.00 | 183.00 | 183.00 | 1.10% | 527,700 |
| Dec 19, 2025 | 190.00 | 191.00 | 181.00 | 181.00 | 181.00 | -3.21% | 872,000 |
| Dec 18, 2025 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.06% | 706,000 |
| Dec 17, 2025 | 185.00 | 191.00 | 185.00 | 189.00 | 189.00 | 2.16% | 1,182,800 |
| Dec 16, 2025 | 182.00 | 188.00 | 178.00 | 185.00 | 185.00 | 1.65% | 1,828,500 |
| Dec 15, 2025 | 195.00 | 195.00 | 182.00 | 182.00 | 182.00 | -6.67% | 4,521,700 |
| Dec 12, 2025 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.02% | 1,564,900 |
| Dec 11, 2025 | 208.00 | 208.00 | 195.00 | 197.00 | 197.00 | -7.08% | 6,614,700 |
| Dec 10, 2025 | 195.00 | 218.00 | 193.00 | 212.00 | 212.00 | 8.72% | 25,086,500 |
| Dec 9, 2025 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | - | 1,568,600 |
| Dec 8, 2025 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1.04% | 1,510,400 |
| Dec 5, 2025 | 197.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.03% | 2,087,500 |
| Dec 4, 2025 | 197.00 | 204.00 | 193.00 | 195.00 | 195.00 | -1.02% | 5,542,800 |
| Dec 3, 2025 | 191.00 | 204.00 | 190.00 | 197.00 | 197.00 | 3.68% | 7,157,800 |
| Dec 2, 2025 | 193.00 | 195.00 | 189.00 | 190.00 | 190.00 | - | 4,239,500 |
| Dec 1, 2025 | 190.00 | 198.00 | 185.00 | 190.00 | 190.00 | 2.15% | 9,104,100 |
| Nov 28, 2025 | 185.00 | 193.00 | 180.00 | 186.00 | 186.00 | -1.06% | 9,041,200 |
| Nov 27, 2025 | 182.00 | 234.00 | 182.00 | 188.00 | 188.00 | 3.30% | 91,043,100 |
| Nov 26, 2025 | 185.00 | 189.00 | 181.00 | 182.00 | 182.00 | -0.55% | 1,870,900 |
| Nov 25, 2025 | 183.00 | 188.00 | 180.00 | 183.00 | 183.00 | - | 2,296,600 |
| Nov 24, 2025 | 187.00 | 189.00 | 176.00 | 183.00 | 183.00 | -2.14% | 2,595,600 |
| Nov 21, 2025 | 188.00 | 194.00 | 186.00 | 187.00 | 187.00 | - | 7,623,900 |
| Nov 20, 2025 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | -2.09% | 2,891,400 |