PT Wahana Inti Makmur Tbk NASI
IDX · Indonesia · Consumer Non-Durables
IDR 189.00-5.00 (-2.58%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 190.00 | -2.06% | IDR 194.00 | IDR 196.00 | IDR 181.00 | 6.13M |
| 2026-10-01 | IDR 194.00 | +0.52% | IDR 200.00 | IDR 204.00 | IDR 182.00 | 19.20M |
| 2026-09-30 | IDR 193.00 | +14.88% | IDR 167.00 | IDR 210.00 | IDR 162.00 | 70.47M |
| 2026-09-29 | IDR 168.00 | -9.19% | IDR 188.00 | IDR 199.00 | IDR 161.00 |
| 15.63M |
| 2026-09-28 | IDR 185.00 | -7.04% | IDR 195.00 | IDR 195.00 | IDR 170.00 | 35.85M |
| 2026-09-25 | IDR 199.00 | -14.96% | IDR 199.00 | IDR 218.00 | IDR 199.00 | 111.29M |
| 2026-09-24 | IDR 234.00 | -14.60% | IDR 234.00 | IDR 248.00 | IDR 234.00 | 35.96M |
| 2026-09-23 | IDR 274.00 | -6.16% | IDR 364.00 | IDR 364.00 | IDR 250.00 | 266.76M |
| 2026-09-22 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 292.00 | IDR 292.00 | 0 |
| 2026-09-21 | IDR 292.00 | +24.79% | IDR 262.00 | IDR 292.00 | IDR 244.00 | 24.38M |
| 2026-09-18 | IDR 234.00 | +34.48% | IDR 174.00 | IDR 234.00 | IDR 174.00 | 137.26M |
| 2026-09-17 | IDR 174.00 | +8.07% | IDR 165.00 | IDR 180.00 | IDR 162.00 | 48.08M |
| 2026-09-16 | IDR 161.00 | 0.00% | IDR 160.00 | IDR 169.00 | IDR 158.00 | 6.99M |
| 2026-09-15 | IDR 161.00 | -1.23% | IDR 164.00 | IDR 166.00 | IDR 160.00 | 6.66M |
| 2026-09-14 | IDR 163.00 | -1.21% | IDR 165.00 | IDR 184.00 | IDR 159.00 | 14.19M |
| 2026-09-11 | IDR 165.00 | +1.23% | IDR 164.00 | IDR 166.00 | IDR 157.00 | 4.22M |
| 2026-09-10 | IDR 163.00 | +0.62% | IDR 164.00 | IDR 168.00 | IDR 163.00 | 4.21M |
| 2026-09-09 | IDR 162.00 | -0.61% | IDR 163.00 | IDR 164.00 | IDR 160.00 | 3.91M |
| 2026-09-08 | IDR 163.00 | +2.52% | IDR 165.00 | IDR 168.00 | IDR 157.00 | 15.99M |
| 2026-09-07 | IDR 159.00 | +4.61% | IDR 152.00 | IDR 162.00 | IDR 151.00 | 10.57M |
| 2026-09-04 | IDR 152.00 | +1.33% | IDR 151.00 | IDR 152.00 | IDR 150.00 | 1.50M |
| 2026-09-03 | IDR 150.00 | -1.32% | IDR 152.00 | IDR 152.00 | IDR 148.00 | 1.80M |
| 2026-09-02 | IDR 152.00 | -1.94% | IDR 152.00 | IDR 153.00 | IDR 148.00 | 3.56M |
| 2026-09-01 | IDR 155.00 | +6.90% | IDR 145.00 | IDR 175.00 | IDR 142.00 | 58.01M |
| 2026-08-31 | IDR 145.00 | +1.40% | IDR 146.00 | IDR 146.00 | IDR 141.00 | 873.10K |
| 2026-08-28 | IDR 143.00 | 0.00% | IDR 144.00 | IDR 147.00 | IDR 142.00 | 1.21M |
| 2026-08-27 | IDR 143.00 | +0.70% | IDR 142.00 | IDR 147.00 | IDR 138.00 | 1.35M |
| 2026-08-26 | IDR 142.00 | -2.74% | IDR 149.00 | IDR 150.00 | IDR 140.00 | 2.80M |
| 2026-08-24 | IDR 146.00 | +0.69% | IDR 145.00 | IDR 157.00 | IDR 145.00 | 5.13M |
| 2026-08-21 | IDR 145.00 | +6.62% | IDR 136.00 | IDR 163.00 | IDR 133.00 | 45.14M |
| 2026-08-20 | IDR 136.00 | +3.03% | IDR 135.00 | IDR 138.00 | IDR 134.00 | 1.75M |
| 2026-08-19 | IDR 132.00 | -0.75% | IDR 134.00 | IDR 136.00 | IDR 131.00 | 466.50K |
| 2026-08-18 | IDR 133.00 | +2.31% | IDR 131.00 | IDR 134.00 | IDR 130.00 | 345.90K |
| 2026-08-14 | IDR 130.00 | -1.52% | IDR 132.00 | IDR 135.00 | IDR 130.00 | 400.50K |
| 2026-08-13 | IDR 132.00 | -0.75% | IDR 133.00 | IDR 135.00 | IDR 132.00 | 856.60K |
| 2026-08-12 | IDR 133.00 | +0.76% | IDR 134.00 | IDR 137.00 | IDR 132.00 | 635.90K |
| 2026-08-11 | IDR 132.00 | -2.22% | IDR 136.00 | IDR 136.00 | IDR 132.00 | 721.80K |
| 2026-08-10 | IDR 135.00 | -0.74% | IDR 137.00 | IDR 137.00 | IDR 132.00 | 1.36M |
| 2026-08-07 | IDR 136.00 | -2.16% | IDR 139.00 | IDR 139.00 | IDR 136.00 | 1.19M |
| 2026-08-06 | IDR 139.00 | +1.46% | IDR 143.00 | IDR 143.00 | IDR 135.00 | 6.75M |
| 2026-08-05 | IDR 137.00 | +3.01% | IDR 133.00 | IDR 138.00 | IDR 130.00 | 3.27M |
| 2026-08-04 | IDR 133.00 | +5.56% | IDR 128.00 | IDR 135.00 | IDR 128.00 | 3.88M |
| 2026-08-03 | IDR 126.00 | -2.33% | IDR 129.00 | IDR 135.00 | IDR 119.00 | 2.49M |
| 2026-07-31 | IDR 129.00 | +0.78% | IDR 128.00 | IDR 129.00 | IDR 125.00 | 797.90K |
| 2026-07-30 | IDR 128.00 | +0.79% | IDR 127.00 | IDR 130.00 | IDR 124.00 | 1.48M |
| 2026-07-29 | IDR 127.00 | -0.78% | IDR 129.00 | IDR 135.00 | IDR 125.00 | 6.51M |
| 2026-07-28 | IDR 128.00 | +3.23% | IDR 124.00 | IDR 144.00 | IDR 121.00 | 39.34M |
| 2026-07-27 | IDR 124.00 | +2.48% | IDR 123.00 | IDR 124.00 | IDR 120.00 | 197.60K |
| 2026-07-24 | IDR 121.00 | -3.20% | IDR 125.00 | IDR 125.00 | IDR 121.00 | 693.70K |
| 2026-07-23 | IDR 125.00 | +2.46% | IDR 122.00 | IDR 130.00 | IDR 121.00 | 1.72M |
| 2026-07-22 | IDR 122.00 | -3.94% | IDR 129.00 | IDR 129.00 | IDR 122.00 | 1.78M |
| 2026-07-21 | IDR 127.00 | +4.10% | IDR 123.00 | IDR 132.00 | IDR 122.00 | 5.37M |
| 2026-07-20 | IDR 122.00 | +0.83% | IDR 122.00 | IDR 125.00 | IDR 121.00 | 472.10K |
| 2026-07-17 | IDR 121.00 | 0.00% | IDR 122.00 | IDR 122.00 | IDR 120.00 | 707.20K |
| 2026-07-16 | IDR 121.00 | +1.68% | IDR 119.00 | IDR 122.00 | IDR 116.00 | 1.91M |
| 2026-07-15 | IDR 119.00 | +2.59% | IDR 116.00 | IDR 123.00 | IDR 115.00 | 3.11M |
| 2026-07-14 | IDR 116.00 | 0.00% | IDR 116.00 | IDR 120.00 | IDR 114.00 | 1.46M |
| 2026-07-13 | IDR 116.00 | 0.00% | IDR 117.00 | IDR 121.00 | IDR 114.00 | 1.28M |
| 2026-07-10 | IDR 116.00 | +0.87% | IDR 115.00 | IDR 120.00 | IDR 113.00 | 1.20M |
| 2026-07-09 | IDR 115.00 | 0.00% | IDR 112.00 | IDR 123.00 | IDR 111.00 | 3.21M |
| 2026-07-08 | IDR 115.00 | +3.60% | IDR 111.00 | IDR 141.00 | IDR 111.00 | 22.93M |
| 2026-07-07 | IDR 111.00 | -0.89% | IDR 113.00 | IDR 116.00 | IDR 110.00 | 1.55M |
| 2026-07-06 | IDR 112.00 | +0.90% | IDR 111.00 | IDR 117.00 | IDR 111.00 | 1.03M |
| 2026-07-03 | IDR 111.00 | +5.71% | IDR 105.00 | IDR 114.00 | IDR 103.00 | 1.27M |
| 2026-07-02 | IDR 105.00 | +1.94% | IDR 104.00 | IDR 107.00 | IDR 98.00 | 863.50K |
| 2026-07-01 | IDR 103.00 | +0.98% | IDR 102.00 | IDR 105.00 | IDR 101.00 | 362.10K |
| 2026-06-30 | IDR 102.00 | -2.86% | IDR 105.00 | IDR 108.00 | IDR 99.00 | 499.90K |
| 2026-06-29 | IDR 105.00 | -0.94% | IDR 106.00 | IDR 109.00 | IDR 104.00 | 206.40K |
| 2026-06-26 | IDR 106.00 | -1.85% | IDR 108.00 | IDR 108.00 | IDR 105.00 | 238.60K |
| 2026-06-25 | IDR 108.00 | +0.93% | IDR 107.00 | IDR 111.00 | IDR 106.00 | 441.60K |
| 2026-06-24 | IDR 107.00 | -1.83% | IDR 112.00 | IDR 112.00 | IDR 104.00 | 1.16M |
| 2026-06-23 | IDR 109.00 | -0.91% | IDR 111.00 | IDR 112.00 | IDR 108.00 | 741.30K |
| 2026-06-22 | IDR 110.00 | -0.90% | IDR 110.00 | IDR 112.00 | IDR 107.00 | 866.50K |
| 2026-06-19 | IDR 111.00 | +2.78% | IDR 109.00 | IDR 118.00 | IDR 109.00 | 1.84M |
| 2026-06-18 | IDR 108.00 | +0.93% | IDR 107.00 | IDR 120.00 | IDR 107.00 | 5.50M |
| 2026-06-17 | IDR 107.00 | -0.93% | IDR 110.00 | IDR 111.00 | IDR 106.00 | 1.65M |
| 2026-06-15 | IDR 108.00 | +3.85% | IDR 104.00 | IDR 111.00 | IDR 103.00 | 3.49M |
| 2026-06-12 | IDR 104.00 | +5.05% | IDR 100.00 | IDR 105.00 | IDR 99.00 | 1.92M |
| 2026-06-11 | IDR 99.00 | -5.71% | IDR 107.00 | IDR 107.00 | IDR 98.00 | 1.92M |
| 2026-06-10 | IDR 105.00 | -0.94% | IDR 106.00 | IDR 109.00 | IDR 104.00 | 1.12M |
| 2026-06-09 | IDR 106.00 | +1.92% | IDR 104.00 | IDR 110.00 | IDR 103.00 | 2.65M |
| 2026-06-08 | IDR 104.00 | -5.45% | IDR 112.00 | IDR 138.00 | IDR 104.00 | 23.68M |
| 2026-06-05 | IDR 110.00 | -5.98% | IDR 116.00 | IDR 118.00 | IDR 109.00 | 742.20K |
| 2026-06-04 | IDR 117.00 | -4.10% | IDR 122.00 | IDR 124.00 | IDR 113.00 | 997.90K |
| 2026-06-03 | IDR 122.00 | -6.15% | IDR 128.00 | IDR 128.00 | IDR 120.00 | 1.26M |
| 2026-06-02 | IDR 130.00 | +4.00% | IDR 138.00 | IDR 138.00 | IDR 126.00 | 1.13M |
| 2026-05-29 | IDR 125.00 | +0.81% | IDR 124.00 | IDR 129.00 | IDR 124.00 | 617.70K |
| 2026-05-28 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 124.00 | 0 |
| 2026-05-27 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 124.00 | 0 |
| 2026-05-26 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 128.00 | IDR 122.00 | 468.40K |