PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia · Delayed Price · Currency is IDR 127.00
-4.00 (-3.05%)
May 20, 2026, 10:23 AM WIB
PT Wahana Pronatural Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 132.00 | 133.00 | 126.00 | 131.00 | 131.00 | -0.76% | 202,700 |
| May 18, 2026 | 129.00 | 132.00 | 123.00 | 132.00 | 132.00 | 2.33% | 916,700 |
| May 13, 2026 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | -4.44% | 785,000 |
| May 12, 2026 | 136.00 | 137.00 | 131.00 | 135.00 | 135.00 | -0.74% | 476,200 |
| May 11, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | - | 478,600 |
| May 8, 2026 | 131.00 | 142.00 | 130.00 | 136.00 | 136.00 | -2.16% | 1,495,800 |
| May 7, 2026 | 141.00 | 143.00 | 139.00 | 139.00 | 139.00 | -0.71% | 323,000 |
| May 6, 2026 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1.45% | 389,200 |
| May 5, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 0.73% | 429,600 |
| May 4, 2026 | 136.00 | 140.00 | 132.00 | 137.00 | 137.00 | 0.74% | 369,100 |
| Apr 30, 2026 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | -2.86% | 632,400 |
| Apr 29, 2026 | 141.00 | 145.00 | 138.00 | 140.00 | 140.00 | -0.71% | 601,500 |
| Apr 28, 2026 | 138.00 | 146.00 | 138.00 | 141.00 | 141.00 | 2.17% | 1,482,400 |
| Apr 27, 2026 | 133.00 | 141.00 | 133.00 | 138.00 | 138.00 | 3.76% | 528,600 |
| Apr 24, 2026 | 143.00 | 146.00 | 131.00 | 133.00 | 133.00 | -6.99% | 1,818,800 |
| Apr 23, 2026 | 145.00 | 148.00 | 143.00 | 143.00 | 143.00 | -1.38% | 762,400 |
| Apr 22, 2026 | 142.00 | 149.00 | 142.00 | 145.00 | 145.00 | 1.40% | 1,233,100 |
| Apr 21, 2026 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | -2.05% | 984,000 |
| Apr 20, 2026 | 151.00 | 151.00 | 142.00 | 146.00 | 146.00 | -3.31% | 3,581,800 |
| Apr 17, 2026 | 142.00 | 161.00 | 140.00 | 151.00 | 151.00 | 6.34% | 19,313,100 |
| Apr 16, 2026 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 2.90% | 1,611,600 |
| Apr 15, 2026 | 137.00 | 144.00 | 137.00 | 138.00 | 138.00 | 1.47% | 2,364,500 |
| Apr 14, 2026 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 3.03% | 1,826,600 |
| Apr 13, 2026 | 126.00 | 136.00 | 124.00 | 132.00 | 132.00 | 3.94% | 2,001,100 |
| Apr 10, 2026 | 124.00 | 132.00 | 124.00 | 127.00 | 127.00 | 2.42% | 1,711,500 |
| Apr 9, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 376,900 |
| Apr 8, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 447,900 |
| Apr 7, 2026 | 117.00 | 129.00 | 117.00 | 122.00 | 122.00 | 2.52% | 2,358,300 |
| Apr 6, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | -1.65% | 603,900 |
| Apr 2, 2026 | 123.00 | 127.00 | 120.00 | 121.00 | 121.00 | -2.42% | 845,800 |
| Apr 1, 2026 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 0.81% | 251,600 |
| Mar 31, 2026 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 2.50% | 461,800 |
| Mar 30, 2026 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | -1.64% | 381,400 |
| Mar 27, 2026 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 333,100 |
| Mar 26, 2026 | 121.00 | 135.00 | 118.00 | 122.00 | 122.00 | 2.52% | 5,783,500 |
| Mar 25, 2026 | 113.00 | 124.00 | 110.00 | 119.00 | 119.00 | 5.31% | 426,200 |
| 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 |