PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia · Delayed Price · Currency is IDR 278.00
-26.00 (-8.55%)
Oct 12, 2026, 4:13 PM WIB
PT Wahana Pronatural Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 336.00 | 336.00 | 272.00 | 278.00 | 278.00 | -8.55% | 3,711,600 |
| Oct 9, 2026 | 288.00 | 314.00 | 270.00 | 304.00 | 304.00 | 4.83% | 4,396,000 |
| Oct 8, 2026 | 308.00 | 336.00 | 264.00 | 290.00 | 290.00 | -5.84% | 4,766,500 |
| Oct 7, 2026 | 326.00 | 344.00 | 302.00 | 308.00 | 308.00 | -5.52% | 3,605,000 |
| Oct 6, 2026 | 364.00 | 400.00 | 300.00 | 326.00 | 326.00 | -7.39% | 13,860,900 |
| Sep 24, 2026 | 290.00 | 352.00 | 278.00 | 352.00 | 352.00 | 24.82% | 25,219,300 |
| Sep 23, 2026 | 260.00 | 322.00 | 260.00 | 282.00 | 282.00 | 9.30% | 21,967,700 |
| Sep 21, 2026 | 226.00 | 274.00 | 214.00 | 258.00 | 258.00 | 11.21% | 18,889,600 |
| Sep 18, 2026 | 192.00 | 254.00 | 190.00 | 232.00 | 232.00 | 22.75% | 33,524,500 |
| Sep 17, 2026 | 192.00 | 194.00 | 188.00 | 189.00 | 189.00 | -1.05% | 1,490,900 |
| Sep 16, 2026 | 194.00 | 197.00 | 191.00 | 191.00 | 191.00 | -1.55% | 1,898,000 |
| Sep 15, 2026 | 193.00 | 202.00 | 189.00 | 194.00 | 194.00 | 0.52% | 3,830,000 |
| Sep 14, 2026 | 187.00 | 204.00 | 181.00 | 193.00 | 193.00 | 4.32% | 9,917,300 |
| Sep 11, 2026 | 184.00 | 198.00 | 171.00 | 185.00 | 185.00 | - | 6,804,800 |
| Sep 10, 2026 | 173.00 | 210.00 | 172.00 | 185.00 | 185.00 | 6.94% | 15,128,900 |
| Sep 9, 2026 | 172.00 | 175.00 | 169.00 | 173.00 | 173.00 | 0.58% | 386,700 |
| Sep 8, 2026 | 172.00 | 177.00 | 170.00 | 172.00 | 172.00 | - | 1,089,600 |
| Sep 7, 2026 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 319,800 |
| Sep 4, 2026 | 176.00 | 176.00 | 171.00 | 173.00 | 173.00 | -0.57% | 244,600 |
| Sep 3, 2026 | 172.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1.16% | 1,509,300 |
| Sep 2, 2026 | 172.00 | 173.00 | 167.00 | 172.00 | 172.00 | - | 989,900 |
| Sep 1, 2026 | 176.00 | 177.00 | 170.00 | 172.00 | 172.00 | -0.58% | 1,444,000 |
| Aug 31, 2026 | 163.00 | 175.00 | 163.00 | 173.00 | 173.00 | 7.45% | 5,585,000 |
| Aug 28, 2026 | 156.00 | 167.00 | 156.00 | 161.00 | 161.00 | 3.21% | 2,079,200 |
| Aug 27, 2026 | 155.00 | 173.00 | 155.00 | 156.00 | 156.00 | 3.31% | 12,023,400 |
| Aug 26, 2026 | 146.00 | 175.00 | 142.00 | 151.00 | 151.00 | 5.59% | 28,976,500 |
| Aug 24, 2026 | 139.00 | 146.00 | 138.00 | 143.00 | 143.00 | 2.88% | 1,475,200 |
| Aug 21, 2026 | 139.00 | 141.00 | 135.00 | 139.00 | 139.00 | 0.72% | 681,500 |
| Aug 20, 2026 | 136.00 | 138.00 | 134.00 | 138.00 | 138.00 | 1.47% | 764,300 |
| Aug 19, 2026 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | -0.73% | 1,051,800 |
| Aug 18, 2026 | 139.00 | 143.00 | 136.00 | 137.00 | 137.00 | -0.72% | 2,612,100 |
| Aug 14, 2026 | 142.00 | 146.00 | 135.00 | 138.00 | 138.00 | -2.82% | 2,901,000 |
| Aug 13, 2026 | 143.00 | 156.00 | 138.00 | 142.00 | 142.00 | 7.58% | 41,320,600 |
| Aug 12, 2026 | 134.00 | 141.00 | 128.00 | 132.00 | 132.00 | -1.49% | 4,208,900 |
| Aug 11, 2026 | 132.00 | 135.00 | 128.00 | 134.00 | 134.00 | 3.08% | 3,085,300 |
| Aug 10, 2026 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 5.69% | 8,325,100 |
| Aug 7, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 464,000 |
| Aug 6, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | - | 685,000 |
| Aug 5, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 806,300 |
| Aug 4, 2026 | 122.00 | 129.00 | 121.00 | 122.00 | 122.00 | - | 2,023,800 |
| Aug 3, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 442,500 |
| Jul 31, 2026 | 122.00 | 123.00 | 117.00 | 121.00 | 121.00 | -0.82% | 721,000 |
| Jul 30, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 156,500 |
| Jul 29, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -1.65% | 325,700 |
| Jul 28, 2026 | 122.00 | 124.00 | 117.00 | 121.00 | 121.00 | 0.83% | 232,000 |
| Jul 27, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 579,800 |
| Jul 24, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 415,300 |
| Jul 23, 2026 | 126.00 | 126.00 | 119.00 | 121.00 | 121.00 | -0.82% | 1,269,600 |
| Jul 22, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 912,400 |
| Jul 21, 2026 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 0.83% | 441,200 |