PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia · Delayed Price · Currency is IDR 113.00
-2.00 (-1.74%)
Mar 17, 2026, 4:14 PM WIB
PT Wahana Pronatural Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 115.00 | 120.00 | 112.00 | 113.00 | 113.00 | -1.74% | 504,500 |
| Mar 16, 2026 | 117.00 | 124.00 | 115.00 | 115.00 | 115.00 | -5.74% | 1,063,700 |
| Mar 13, 2026 | 124.00 | 124.00 | 117.00 | 122.00 | 122.00 | -3.17% | 1,016,800 |
| Mar 12, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -4.55% | 323,700 |
| Mar 11, 2026 | 131.00 | 135.00 | 128.00 | 132.00 | 132.00 | 1.54% | 739,200 |
| Mar 10, 2026 | 130.00 | 145.00 | 126.00 | 130.00 | 130.00 | 4.00% | 1,362,400 |
| Mar 9, 2026 | 142.00 | 142.00 | 123.00 | 125.00 | 125.00 | -13.19% | 3,382,500 |
| Mar 6, 2026 | 145.00 | 145.00 | 138.00 | 144.00 | 144.00 | 0.70% | 523,600 |
| Mar 5, 2026 | 143.00 | 149.00 | 139.00 | 143.00 | 143.00 | 2.14% | 872,100 |
| Mar 4, 2026 | 153.00 | 158.00 | 131.00 | 140.00 | 140.00 | -8.50% | 2,731,000 |
| Mar 3, 2026 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,635,500 |
| Mar 2, 2026 | 165.00 | 168.00 | 151.00 | 152.00 | 152.00 | -11.11% | 4,282,200 |
| Feb 27, 2026 | 174.00 | 175.00 | 166.00 | 171.00 | 171.00 | -2.29% | 2,480,100 |
| Feb 26, 2026 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | -1.13% | 1,672,200 |
| Feb 25, 2026 | 176.00 | 181.00 | 173.00 | 177.00 | 177.00 | 0.57% | 1,968,700 |
| Feb 24, 2026 | 179.00 | 183.00 | 175.00 | 176.00 | 176.00 | -1.68% | 3,366,500 |
| Feb 23, 2026 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | - | 2,808,700 |
| Feb 20, 2026 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | - | 2,497,000 |
| Feb 19, 2026 | 178.00 | 179.00 | 172.00 | 179.00 | 179.00 | 0.56% | 2,318,300 |
| Feb 18, 2026 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | -0.56% | 2,485,500 |
| Feb 13, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,841,000 |
| Feb 12, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 2,843,400 |
| Feb 11, 2026 | 179.00 | 186.00 | 178.00 | 183.00 | 183.00 | 2.23% | 6,486,900 |
| Feb 10, 2026 | 179.00 | 183.00 | 177.00 | 179.00 | 179.00 | 0.56% | 2,417,100 |
| Feb 9, 2026 | 176.00 | 188.00 | 173.00 | 178.00 | 178.00 | 1.14% | 6,852,800 |
| Feb 6, 2026 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 4,502,300 |
| Feb 5, 2026 | 182.00 | 188.00 | 178.00 | 181.00 | 181.00 | -0.55% | 6,055,600 |
| Feb 4, 2026 | 191.00 | 194.00 | 176.00 | 182.00 | 182.00 | -4.21% | 17,360,500 |
| 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 |