PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia · Delayed Price · Currency is IDR 173.00
+1.00 (0.58%)
Sep 2, 2026, 2:16 PM WIB
PT Wahana Pronatural Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 307,900 |
| Jul 17, 2026 | 117.00 | 124.00 | 117.00 | 119.00 | 119.00 | 0.85% | 462,800 |
| Jul 16, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 196,100 |
| Jul 15, 2026 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.86% | 286,200 |
| Jul 14, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 198,700 |
| Jul 13, 2026 | 115.00 | 121.00 | 114.00 | 114.00 | 114.00 | -0.87% | 395,900 |
| Jul 10, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 2.68% | 268,100 |
| Jul 9, 2026 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 163,800 |
| Jul 8, 2026 | 112.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1.83% | 327,500 |
| Jul 7, 2026 | 110.00 | 114.00 | 108.00 | 109.00 | 109.00 | - | 195,900 |
| Jul 6, 2026 | 108.00 | 110.00 | 105.00 | 109.00 | 109.00 | 3.81% | 213,300 |
| Jul 3, 2026 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 184,200 |
| Jul 2, 2026 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1.94% | 525,300 |
| Jul 1, 2026 | 102.00 | 115.00 | 102.00 | 103.00 | 103.00 | 0.98% | 2,402,100 |
| Jun 30, 2026 | 111.00 | 111.00 | 101.00 | 102.00 | 102.00 | -8.11% | 213,200 |
| Jun 29, 2026 | 110.00 | 115.00 | 109.00 | 111.00 | 111.00 | 2.78% | 235,900 |
| Jun 26, 2026 | 113.00 | 120.00 | 107.00 | 108.00 | 108.00 | -4.42% | 284,800 |
| Jun 25, 2026 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 1.80% | 169,500 |
| Jun 24, 2026 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | -4.31% | 357,600 |
| Jun 23, 2026 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | - | 281,100 |
| Jun 22, 2026 | 116.00 | 119.00 | 113.00 | 116.00 | 116.00 | 0.87% | 291,600 |