PT Wahana Interfood Nusantara Tbk COCO

IDX · Indonesia · Consumer Non-Durables

IDR 108.00-3.00 (-2.70%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 108.00	-2.70%	IDR 112.00	IDR 115.00	IDR 107.00	258.88M
2026-10-01	IDR 111.00	+13.27%	IDR 98.00	IDR 111.00	IDR 97.00	509.76M
2026-09-30	IDR 98.00	-2.97%	IDR 102.00	IDR 103.00	IDR 98.00	152.00M
2026-09-29	IDR 101.00	-0.98%	IDR 102.00	IDR 102.00	IDR 92.00	366.72M
2026-09-28	IDR 102.00	0.00%	IDR 102.00	IDR 106.00	IDR 100.00	185.91M
2026-09-25	IDR 102.00	-6.42%	IDR 109.00	IDR 110.00	IDR 101.00	263.39M
2026-09-24	IDR 109.00	-2.68%	IDR 113.00	IDR 113.00	IDR 107.00	166.69M
2026-09-23	IDR 112.00	-5.08%	IDR 116.00	IDR 117.00	IDR 107.00	619.24M
2026-09-22	IDR 118.00	-9.92%	IDR 131.00	IDR 134.00	IDR 115.00	869.69M
2026-09-21	IDR 131.00	-1.50%	IDR 133.00	IDR 136.00	IDR 129.00	204.47M
2026-09-18	IDR 133.00	-2.92%	IDR 137.00	IDR 138.00	IDR 133.00	179.57M
2026-09-17	IDR 137.00	+3.01%	IDR 133.00	IDR 139.00	IDR 131.00	314.01M
2026-09-16	IDR 133.00	-4.32%	IDR 139.00	IDR 141.00	IDR 132.00	393.38M
2026-09-15	IDR 139.00	-0.71%	IDR 142.00	IDR 151.00	IDR 137.00	1.75B
2026-09-14	IDR 140.00	+6.87%	IDR 131.00	IDR 140.00	IDR 128.00	787.91M
2026-09-11	IDR 131.00	-4.38%	IDR 132.00	IDR 135.00	IDR 125.00	727.20M
2026-09-10	IDR 137.00	-4.86%	IDR 146.00	IDR 148.00	IDR 137.00	765.78M
2026-09-09	IDR 144.00	0.00%	IDR 146.00	IDR 147.00	IDR 139.00	1.14B
2026-09-08	IDR 144.00	+9.09%	IDR 134.00	IDR 144.00	IDR 133.00	1.52B
2026-09-07	IDR 132.00	0.00%	IDR 134.00	IDR 136.00	IDR 127.00	607.09M
2026-09-04	IDR 132.00	+1.54%	IDR 134.00	IDR 139.00	IDR 130.00	2.15B
2026-09-03	IDR 130.00	+8.33%	IDR 121.00	IDR 134.00	IDR 121.00	2.36B
2026-09-02	IDR 120.00	-6.98%	IDR 126.00	IDR 127.00	IDR 116.00	1.34B
2026-09-01	IDR 129.00	+21.70%	IDR 108.00	IDR 132.00	IDR 106.00	4.19B
2026-08-31	IDR 106.00	+6.00%	IDR 100.00	IDR 106.00	IDR 98.00	329.04M
2026-08-28	IDR 100.00	0.00%	IDR 101.00	IDR 102.00	IDR 99.00	103.15M
2026-08-27	IDR 100.00	+2.04%	IDR 97.00	IDR 101.00	IDR 96.00	118.04M
2026-08-26	IDR 98.00	-4.85%	IDR 103.00	IDR 103.00	IDR 98.00	144.67M
2026-08-24	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 101.00	128.32M
2026-08-21	IDR 103.00	+0.98%	IDR 104.00	IDR 107.00	IDR 102.00	275.73M
2026-08-20	IDR 102.00	+4.08%	IDR 98.00	IDR 106.00	IDR 98.00	317.86M
2026-08-19	IDR 98.00	-2.00%	IDR 100.00	IDR 100.00	IDR 96.00	179.02M
2026-08-18	IDR 100.00	-0.99%	IDR 102.00	IDR 104.00	IDR 100.00	160.41M
2026-08-14	IDR 101.00	+1.00%	IDR 100.00	IDR 103.00	IDR 98.00	123.30M
2026-08-13	IDR 100.00	-1.96%	IDR 103.00	IDR 104.00	IDR 99.00	187.89M
2026-08-12	IDR 102.00	+0.99%	IDR 101.00	IDR 103.00	IDR 98.00	176.31M
2026-08-11	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 100.00	239.32M
2026-08-10	IDR 104.00	-3.70%	IDR 108.00	IDR 108.00	IDR 104.00	234.96M
2026-08-07	IDR 108.00	0.00%	IDR 107.00	IDR 109.00	IDR 107.00	167.83M
2026-08-06	IDR 108.00	-2.70%	IDR 112.00	IDR 113.00	IDR 106.00	442.71M
2026-08-05	IDR 111.00	+5.71%	IDR 106.00	IDR 112.00	IDR 106.00	499.81M
2026-08-04	IDR 105.00	+1.94%	IDR 103.00	IDR 108.00	IDR 101.00	360.11M
2026-08-03	IDR 103.00	-7.21%	IDR 109.00	IDR 111.00	IDR 100.00	777.35M
2026-07-31	IDR 111.00	+5.71%	IDR 107.00	IDR 116.00	IDR 107.00	542.88M
2026-07-30	IDR 105.00	-1.87%	IDR 107.00	IDR 110.00	IDR 103.00	297.45M
2026-07-29	IDR 107.00	-4.46%	IDR 112.00	IDR 116.00	IDR 103.00	428.58M
2026-07-28	IDR 112.00	+1.82%	IDR 111.00	IDR 119.00	IDR 110.00	826.40M
2026-07-27	IDR 110.00	-8.33%	IDR 112.00	IDR 117.00	IDR 106.00	1.15B
2026-07-24	IDR 120.00	-14.89%	IDR 139.00	IDR 142.00	IDR 120.00	1.80B
2026-07-23	IDR 141.00	+4.44%	IDR 135.00	IDR 155.00	IDR 134.00	1.62B
2026-07-22	IDR 135.00	-6.25%	IDR 141.00	IDR 142.00	IDR 131.00	730.67M
2026-07-21	IDR 144.00	+10.77%	IDR 129.00	IDR 145.00	IDR 125.00	1.39B
2026-07-20	IDR 130.00	-0.76%	IDR 131.00	IDR 133.00	IDR 128.00	327.57M
2026-07-17	IDR 131.00	-1.50%	IDR 132.00	IDR 136.00	IDR 128.00	273.33M
2026-07-16	IDR 133.00	+3.10%	IDR 128.00	IDR 138.00	IDR 125.00	677.40M
2026-07-15	IDR 129.00	-9.79%	IDR 138.00	IDR 140.00	IDR 129.00	426.77M
2026-07-14	IDR 143.00	-7.74%	IDR 155.00	IDR 156.00	IDR 137.00	444.39M
2026-07-13	IDR 155.00	-7.19%	IDR 168.00	IDR 171.00	IDR 149.00	305.44M
2026-07-10	IDR 167.00	-3.47%	IDR 172.00	IDR 185.00	IDR 165.00	272.89M
2026-07-09	IDR 173.00	+8.46%	IDR 212.00	IDR 216.00	IDR 166.00	1.18B
2026-07-08	IDR 159.50	-2.80%	IDR 162.94	IDR 177.86	IDR 154.91	541.22M
2026-07-07	IDR 164.09	-12.80%	IDR 192.78	IDR 205.40	IDR 160.65	823.62M
2026-07-06	IDR 188.19	+13.10%	IDR 179.01	IDR 196.22	IDR 170.97	800.26M
2026-07-03	IDR 166.38	+25.00%	IDR 153.76	IDR 166.38	IDR 139.99	652.81M
2026-07-02	IDR 133.11	+34.88%	IDR 133.11	IDR 133.11	IDR 117.04	295.01M
2026-07-01	IDR 98.68	+34.38%	IDR 73.44	IDR 98.68	IDR 66.55	307.76M
2026-06-30	IDR 73.44	-11.72%	IDR 83.19	IDR 83.19	IDR 71.14	161.13M
2026-06-29	IDR 83.19	-51.06%	IDR 99.26	IDR 100.98	IDR 83.19	87.35M
2026-06-26	IDR 170.00	-9.09%	IDR 188.00	IDR 188.00	IDR 167.00	15.76M
2026-06-25	IDR 187.00	+4.47%	IDR 184.00	IDR 189.00	IDR 180.00	9.32M
2026-06-24	IDR 179.00	-5.29%	IDR 193.00	IDR 212.00	IDR 175.00	48.97M
2026-06-23	IDR 189.00	+2.72%	IDR 185.00	IDR 197.00	IDR 183.00	11.16M
2026-06-22	IDR 184.00	-2.65%	IDR 190.00	IDR 210.00	IDR 181.00	36.29M
2026-06-19	IDR 189.00	-1.56%	IDR 194.00	IDR 197.00	IDR 186.00	8.15M
2026-06-18	IDR 192.00	-4.95%	IDR 197.00	IDR 200.00	IDR 187.00	10.04M
2026-06-17	IDR 202.00	+1.51%	IDR 200.00	IDR 210.00	IDR 192.00	16.55M
2026-06-15	IDR 199.00	+2.58%	IDR 200.00	IDR 210.00	IDR 196.00	25.06M
2026-06-12	IDR 194.00	+7.78%	IDR 176.00	IDR 218.00	IDR 168.00	42.03M
2026-06-11	IDR 180.00	-5.26%	IDR 192.00	IDR 193.00	IDR 170.00	14.57M
2026-06-10	IDR 190.00	+5.56%	IDR 180.00	IDR 202.00	IDR 175.00	32.62M
2026-06-09	IDR 180.00	+13.92%	IDR 162.00	IDR 185.00	IDR 147.00	18.73M
2026-06-08	IDR 158.00	-7.06%	IDR 159.00	IDR 169.00	IDR 145.00	30.52M
2026-06-05	IDR 170.00	-9.09%	IDR 188.00	IDR 192.00	IDR 167.00	15.48M
2026-06-04	IDR 187.00	-9.22%	IDR 200.00	IDR 202.00	IDR 176.00	43.65M
2026-06-03	IDR 206.00	-14.88%	IDR 242.00	IDR 246.00	IDR 206.00	36.23M
2026-06-02	IDR 242.00	-2.42%	IDR 248.00	IDR 256.00	IDR 236.00	11.07M
2026-05-29	IDR 248.00	+5.08%	IDR 236.00	IDR 266.00	IDR 236.00	21.52M
2026-05-28	IDR 236.00	0.00%	IDR 236.00	IDR 236.00	IDR 236.00	0
2026-05-27	IDR 236.00	0.00%	IDR 236.00	IDR 236.00	IDR 236.00	0
2026-05-26	IDR 236.00	-6.35%	IDR 246.00	IDR 256.00	IDR 234.00	13.05M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 108.00	-2.70%	IDR 112.00	IDR 115.00	IDR 107.00	258.88M
2026-10-01	IDR 111.00	+13.27%	IDR 98.00	IDR 111.00	IDR 97.00	509.76M
2026-09-30	IDR 98.00	-2.97%	IDR 102.00	IDR 103.00	IDR 98.00	152.00M
2026-09-29	IDR 101.00	-0.98%	IDR 102.00	IDR 102.00	IDR 92.00	366.72M
2026-09-28	IDR 102.00	0.00%	IDR 102.00	IDR 106.00	IDR 100.00	185.91M
2026-09-25	IDR 102.00	-6.42%	IDR 109.00	IDR 110.00	IDR 101.00	263.39M
2026-09-24	IDR 109.00	-2.68%	IDR 113.00	IDR 113.00	IDR 107.00	166.69M
2026-09-23	IDR 112.00	-5.08%	IDR 116.00	IDR 117.00	IDR 107.00	619.24M
2026-09-22	IDR 118.00	-9.92%	IDR 131.00	IDR 134.00	IDR 115.00	869.69M
2026-09-21	IDR 131.00	-1.50%	IDR 133.00	IDR 136.00	IDR 129.00	204.47M
2026-09-18	IDR 133.00	-2.92%	IDR 137.00	IDR 138.00	IDR 133.00	179.57M
2026-09-17	IDR 137.00	+3.01%	IDR 133.00	IDR 139.00	IDR 131.00	314.01M
2026-09-16	IDR 133.00	-4.32%	IDR 139.00	IDR 141.00	IDR 132.00	393.38M
2026-09-15	IDR 139.00	-0.71%	IDR 142.00	IDR 151.00	IDR 137.00	1.75B
2026-09-14	IDR 140.00	+6.87%	IDR 131.00	IDR 140.00	IDR 128.00	787.91M
2026-09-11	IDR 131.00	-4.38%	IDR 132.00	IDR 135.00	IDR 125.00	727.20M
2026-09-10	IDR 137.00	-4.86%	IDR 146.00	IDR 148.00	IDR 137.00	765.78M
2026-09-09	IDR 144.00	0.00%	IDR 146.00	IDR 147.00	IDR 139.00	1.14B
2026-09-08	IDR 144.00	+9.09%	IDR 134.00	IDR 144.00	IDR 133.00	1.52B
2026-09-07	IDR 132.00	0.00%	IDR 134.00	IDR 136.00	IDR 127.00	607.09M
2026-09-04	IDR 132.00	+1.54%	IDR 134.00	IDR 139.00	IDR 130.00	2.15B
2026-09-03	IDR 130.00	+8.33%	IDR 121.00	IDR 134.00	IDR 121.00	2.36B
2026-09-02	IDR 120.00	-6.98%	IDR 126.00	IDR 127.00	IDR 116.00	1.34B
2026-09-01	IDR 129.00	+21.70%	IDR 108.00	IDR 132.00	IDR 106.00	4.19B
2026-08-31	IDR 106.00	+6.00%	IDR 100.00	IDR 106.00	IDR 98.00	329.04M
2026-08-28	IDR 100.00	0.00%	IDR 101.00	IDR 102.00	IDR 99.00	103.15M
2026-08-27	IDR 100.00	+2.04%	IDR 97.00	IDR 101.00	IDR 96.00	118.04M
2026-08-26	IDR 98.00	-4.85%	IDR 103.00	IDR 103.00	IDR 98.00	144.67M
2026-08-24	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 101.00	128.32M
2026-08-21	IDR 103.00	+0.98%	IDR 104.00	IDR 107.00	IDR 102.00	275.73M
2026-08-20	IDR 102.00	+4.08%	IDR 98.00	IDR 106.00	IDR 98.00	317.86M
2026-08-19	IDR 98.00	-2.00%	IDR 100.00	IDR 100.00	IDR 96.00	179.02M
2026-08-18	IDR 100.00	-0.99%	IDR 102.00	IDR 104.00	IDR 100.00	160.41M
2026-08-14	IDR 101.00	+1.00%	IDR 100.00	IDR 103.00	IDR 98.00	123.30M
2026-08-13	IDR 100.00	-1.96%	IDR 103.00	IDR 104.00	IDR 99.00	187.89M
2026-08-12	IDR 102.00	+0.99%	IDR 101.00	IDR 103.00	IDR 98.00	176.31M
2026-08-11	IDR 101.00	-2.88%	IDR 105.00	IDR 105.00	IDR 100.00	239.32M
2026-08-10	IDR 104.00	-3.70%	IDR 108.00	IDR 108.00	IDR 104.00	234.96M
2026-08-07	IDR 108.00	0.00%	IDR 107.00	IDR 109.00	IDR 107.00	167.83M
2026-08-06	IDR 108.00	-2.70%	IDR 112.00	IDR 113.00	IDR 106.00	442.71M
2026-08-05	IDR 111.00	+5.71%	IDR 106.00	IDR 112.00	IDR 106.00	499.81M
2026-08-04	IDR 105.00	+1.94%	IDR 103.00	IDR 108.00	IDR 101.00	360.11M
2026-08-03	IDR 103.00	-7.21%	IDR 109.00	IDR 111.00	IDR 100.00	777.35M
2026-07-31	IDR 111.00	+5.71%	IDR 107.00	IDR 116.00	IDR 107.00	542.88M
2026-07-30	IDR 105.00	-1.87%	IDR 107.00	IDR 110.00	IDR 103.00	297.45M
2026-07-29	IDR 107.00	-4.46%	IDR 112.00	IDR 116.00	IDR 103.00	428.58M
2026-07-28	IDR 112.00	+1.82%	IDR 111.00	IDR 119.00	IDR 110.00	826.40M
2026-07-27	IDR 110.00	-8.33%	IDR 112.00	IDR 117.00	IDR 106.00	1.15B
2026-07-24	IDR 120.00	-14.89%	IDR 139.00	IDR 142.00	IDR 120.00	1.80B
2026-07-23	IDR 141.00	+4.44%	IDR 135.00	IDR 155.00	IDR 134.00	1.62B
2026-07-22	IDR 135.00	-6.25%	IDR 141.00	IDR 142.00	IDR 131.00	730.67M
2026-07-21	IDR 144.00	+10.77%	IDR 129.00	IDR 145.00	IDR 125.00	1.39B
2026-07-20	IDR 130.00	-0.76%	IDR 131.00	IDR 133.00	IDR 128.00	327.57M
2026-07-17	IDR 131.00	-1.50%	IDR 132.00	IDR 136.00	IDR 128.00	273.33M
2026-07-16	IDR 133.00	+3.10%	IDR 128.00	IDR 138.00	IDR 125.00	677.40M
2026-07-15	IDR 129.00	-9.79%	IDR 138.00	IDR 140.00	IDR 129.00	426.77M
2026-07-14	IDR 143.00	-7.74%	IDR 155.00	IDR 156.00	IDR 137.00	444.39M
2026-07-13	IDR 155.00	-7.19%	IDR 168.00	IDR 171.00	IDR 149.00	305.44M
2026-07-10	IDR 167.00	-3.47%	IDR 172.00	IDR 185.00	IDR 165.00	272.89M
2026-07-09	IDR 173.00	+8.46%	IDR 212.00	IDR 216.00	IDR 166.00	1.18B
2026-07-08	IDR 159.50	-2.80%	IDR 162.94	IDR 177.86	IDR 154.91	541.22M
2026-07-07	IDR 164.09	-12.80%	IDR 192.78	IDR 205.40	IDR 160.65	823.62M
2026-07-06	IDR 188.19	+13.10%	IDR 179.01	IDR 196.22	IDR 170.97	800.26M
2026-07-03	IDR 166.38	+25.00%	IDR 153.76	IDR 166.38	IDR 139.99	652.81M
2026-07-02	IDR 133.11	+34.88%	IDR 133.11	IDR 133.11	IDR 117.04	295.01M
2026-07-01	IDR 98.68	+34.38%	IDR 73.44	IDR 98.68	IDR 66.55	307.76M
2026-06-30	IDR 73.44	-11.72%	IDR 83.19	IDR 83.19	IDR 71.14	161.13M
2026-06-29	IDR 83.19	-51.06%	IDR 99.26	IDR 100.98	IDR 83.19	87.35M
2026-06-26	IDR 170.00	-9.09%	IDR 188.00	IDR 188.00	IDR 167.00	15.76M
2026-06-25	IDR 187.00	+4.47%	IDR 184.00	IDR 189.00	IDR 180.00	9.32M
2026-06-24	IDR 179.00	-5.29%	IDR 193.00	IDR 212.00	IDR 175.00	48.97M
2026-06-23	IDR 189.00	+2.72%	IDR 185.00	IDR 197.00	IDR 183.00	11.16M
2026-06-22	IDR 184.00	-2.65%	IDR 190.00	IDR 210.00	IDR 181.00	36.29M
2026-06-19	IDR 189.00	-1.56%	IDR 194.00	IDR 197.00	IDR 186.00	8.15M
2026-06-18	IDR 192.00	-4.95%	IDR 197.00	IDR 200.00	IDR 187.00	10.04M
2026-06-17	IDR 202.00	+1.51%	IDR 200.00	IDR 210.00	IDR 192.00	16.55M
2026-06-15	IDR 199.00	+2.58%	IDR 200.00	IDR 210.00	IDR 196.00	25.06M
2026-06-12	IDR 194.00	+7.78%	IDR 176.00	IDR 218.00	IDR 168.00	42.03M
2026-06-11	IDR 180.00	-5.26%	IDR 192.00	IDR 193.00	IDR 170.00	14.57M
2026-06-10	IDR 190.00	+5.56%	IDR 180.00	IDR 202.00	IDR 175.00	32.62M
2026-06-09	IDR 180.00	+13.92%	IDR 162.00	IDR 185.00	IDR 147.00	18.73M
2026-06-08	IDR 158.00	-7.06%	IDR 159.00	IDR 169.00	IDR 145.00	30.52M
2026-06-05	IDR 170.00	-9.09%	IDR 188.00	IDR 192.00	IDR 167.00	15.48M
2026-06-04	IDR 187.00	-9.22%	IDR 200.00	IDR 202.00	IDR 176.00	43.65M
2026-06-03	IDR 206.00	-14.88%	IDR 242.00	IDR 246.00	IDR 206.00	36.23M
2026-06-02	IDR 242.00	-2.42%	IDR 248.00	IDR 256.00	IDR 236.00	11.07M
2026-05-29	IDR 248.00	+5.08%	IDR 236.00	IDR 266.00	IDR 236.00	21.52M
2026-05-28	IDR 236.00	0.00%	IDR 236.00	IDR 236.00	IDR 236.00	0
2026-05-27	IDR 236.00	0.00%	IDR 236.00	IDR 236.00	IDR 236.00	0
2026-05-26	IDR 236.00	-6.35%	IDR 246.00	IDR 256.00	IDR 234.00	13.05M