PT Wahana Interfood Nusantara Tbk (IDX:COCO)
Indonesia
· Delayed Price · Currency is IDR 330.00
-6.00 (-1.79%)
At close: Mar 6, 2026
IDX:COCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 336.00 | 336.00 | 320.00 | 330.00 | 330.00 | -1.79% | 5,102,200 |
| Mar 5, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 9.80% | 4,639,700 |
| Mar 4, 2026 | 322.00 | 322.00 | 306.00 | 306.00 | 306.00 | -10.00% | 5,763,700 |
| Mar 3, 2026 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | -9.57% | 12,410,800 |
| Mar 2, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 9.94% | 29,164,600 |
| Feb 27, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 9.62% | 15,450,800 |
| Feb 26, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 9.86% | 9,361,400 |
| Feb 25, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.40% | 5,065,100 |
| Feb 24, 2026 | 288.00 | 314.00 | 288.00 | 294.00 | 294.00 | -6.37% | 4,905,800 |
| Feb 23, 2026 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 2,990,000 |
| Feb 20, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 2,080,600 |
| Feb 19, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 4,071,000 |
| Feb 18, 2026 | 344.00 | 344.00 | 316.00 | 316.00 | 316.00 | -0.63% | 5,107,500 |
| Feb 13, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 9.66% | 8,069,700 |
| Feb 12, 2026 | 332.00 | 340.00 | 290.00 | 290.00 | 290.00 | -9.94% | 8,573,800 |
| Feb 11, 2026 | 300.00 | 322.00 | 300.00 | 322.00 | 322.00 | 9.52% | 9,711,100 |
| Feb 10, 2026 | 270.00 | 294.00 | 270.00 | 294.00 | 294.00 | 9.70% | 10,623,300 |
| Feb 9, 2026 | 220.00 | 268.00 | 220.00 | 268.00 | 268.00 | 9.84% | 24,758,800 |
| Feb 6, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -9.63% | 9,277,000 |
| Feb 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -10.00% | 18,716,800 |
| Feb 4, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 10,682,200 |
| Feb 3, 2026 | 268.00 | 300.00 | 268.00 | 296.00 | 296.00 | - | 20,356,800 |
| Feb 2, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -9.76% | 8,393,700 |
| Jan 30, 2026 | 354.00 | 356.00 | 328.00 | 328.00 | 328.00 | 1.23% | 12,166,000 |
| Jan 29, 2026 | 324.00 | 330.00 | 324.00 | 324.00 | 324.00 | -9.50% | 23,190,900 |
| Jan 28, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -9.60% | 4,689,000 |
| Jan 27, 2026 | 398.00 | 398.00 | 388.00 | 396.00 | 396.00 | 2.06% | 9,230,000 |
| Jan 26, 2026 | 420.00 | 420.00 | 388.00 | 388.00 | 388.00 | -7.62% | 10,719,500 |
| Jan 23, 2026 | 400.00 | 440.00 | 400.00 | 420.00 | 420.00 | 2.44% | 23,656,500 |
| Jan 22, 2026 | 442.00 | 442.00 | 410.00 | 410.00 | 410.00 | -8.89% | 22,045,700 |
| Jan 21, 2026 | 474.00 | 474.00 | 428.00 | 450.00 | 450.00 | -5.06% | 29,201,800 |
| Jan 20, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 9.72% | 60,405,800 |
| Jan 19, 2026 | 430.00 | 432.00 | 420.00 | 432.00 | 432.00 | 9.64% | 100,608,200 |
| Jan 15, 2026 | 430.00 | 430.00 | 392.00 | 394.00 | 394.00 | 0.51% | 43,040,100 |
| Jan 14, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 9.50% | 37,038,600 |
| Jan 13, 2026 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 4.68% | 15,868,800 |
| Jan 12, 2026 | 356.00 | 372.00 | 332.00 | 342.00 | 342.00 | -3.93% | 36,310,600 |
| Jan 9, 2026 | 368.00 | 374.00 | 356.00 | 356.00 | 356.00 | -2.20% | 14,788,700 |
| Jan 8, 2026 | 370.00 | 380.00 | 362.00 | 364.00 | 364.00 | -3.19% | 22,684,700 |
| Jan 7, 2026 | 380.00 | 396.00 | 376.00 | 376.00 | 376.00 | -3.09% | 40,414,200 |
| Jan 6, 2026 | 398.00 | 398.00 | 380.00 | 388.00 | 388.00 | -1.02% | 37,092,800 |
| Jan 5, 2026 | 390.00 | 414.00 | 366.00 | 392.00 | 392.00 | 4.81% | 167,212,100 |
| Jan 2, 2026 | 336.00 | 380.00 | 330.00 | 374.00 | 374.00 | 11.31% | 49,712,500 |
| Dec 30, 2025 | 340.00 | 344.00 | 332.00 | 336.00 | 336.00 | -1.18% | 14,444,800 |
| Dec 29, 2025 | 318.00 | 346.00 | 310.00 | 340.00 | 340.00 | 7.59% | 26,514,700 |
| Dec 24, 2025 | 336.00 | 338.00 | 316.00 | 316.00 | 316.00 | -4.24% | 13,819,700 |
| Dec 23, 2025 | 316.00 | 332.00 | 316.00 | 330.00 | 330.00 | 3.13% | 15,176,300 |
| Dec 22, 2025 | 328.00 | 332.00 | 316.00 | 320.00 | 320.00 | 1.27% | 19,543,600 |
| Dec 19, 2025 | 336.00 | 340.00 | 312.00 | 316.00 | 316.00 | -4.82% | 27,770,700 |
| Dec 18, 2025 | 342.00 | 346.00 | 330.00 | 332.00 | 332.00 | -2.35% | 15,913,900 |
| Dec 17, 2025 | 340.00 | 348.00 | 334.00 | 340.00 | 340.00 | 1.19% | 23,239,700 |
| Dec 16, 2025 | 322.00 | 354.00 | 322.00 | 336.00 | 336.00 | 4.35% | 43,724,400 |
| Dec 15, 2025 | 352.00 | 354.00 | 320.00 | 322.00 | 322.00 | -9.04% | 88,947,400 |
| Dec 12, 2025 | 370.00 | 376.00 | 352.00 | 354.00 | 354.00 | -4.84% | 44,473,100 |
| Dec 11, 2025 | 382.00 | 384.00 | 370.00 | 372.00 | 372.00 | -2.62% | 49,961,400 |
| Dec 10, 2025 | 386.00 | 408.00 | 372.00 | 382.00 | 382.00 | -0.52% | 106,250,700 |
| Dec 9, 2025 | 386.00 | 424.00 | 378.00 | 384.00 | 384.00 | - | 202,519,000 |
| Dec 8, 2025 | 374.00 | 388.00 | 364.00 | 384.00 | 384.00 | 2.67% | 39,942,900 |
| Dec 5, 2025 | 390.00 | 390.00 | 372.00 | 374.00 | 374.00 | -1.58% | 23,841,000 |
| Dec 4, 2025 | 372.00 | 382.00 | 370.00 | 380.00 | 380.00 | 2.15% | 29,124,100 |
| Dec 3, 2025 | 388.00 | 388.00 | 368.00 | 372.00 | 372.00 | -4.12% | 75,357,400 |
| Dec 2, 2025 | 396.00 | 398.00 | 374.00 | 388.00 | 388.00 | -1.52% | 57,149,000 |
| Dec 1, 2025 | 406.00 | 408.00 | 394.00 | 394.00 | 394.00 | -1.50% | 52,801,600 |
| Nov 28, 2025 | 402.00 | 412.00 | 398.00 | 400.00 | 400.00 | - | 31,129,300 |
| Nov 27, 2025 | 404.00 | 424.00 | 396.00 | 400.00 | 400.00 | -0.50% | 122,272,500 |
| Nov 26, 2025 | 404.00 | 408.00 | 394.00 | 402.00 | 402.00 | -0.50% | 62,650,700 |
| Nov 25, 2025 | 404.00 | 412.00 | 402.00 | 404.00 | 404.00 | - | 38,043,200 |
| Nov 24, 2025 | 406.00 | 418.00 | 402.00 | 404.00 | 404.00 | -0.49% | 60,043,500 |
| Nov 21, 2025 | 418.00 | 420.00 | 404.00 | 406.00 | 406.00 | -2.40% | 56,700,700 |
| Nov 20, 2025 | 418.00 | 434.00 | 412.00 | 416.00 | 416.00 | - | 72,793,400 |
| Nov 19, 2025 | 424.00 | 424.00 | 414.00 | 416.00 | 416.00 | -0.95% | 33,366,000 |
| Nov 18, 2025 | 428.00 | 434.00 | 414.00 | 420.00 | 420.00 | -0.94% | 61,195,600 |
| Nov 17, 2025 | 418.00 | 470.00 | 412.00 | 424.00 | 424.00 | 1.44% | 394,816,800 |
| Nov 14, 2025 | 414.00 | 440.00 | 408.00 | 418.00 | 418.00 | 0.97% | 131,323,600 |
| Nov 13, 2025 | 416.00 | 420.00 | 406.00 | 414.00 | 414.00 | -0.48% | 57,182,300 |
| Nov 12, 2025 | 420.00 | 428.00 | 412.00 | 416.00 | 416.00 | -0.48% | 39,107,200 |
| Nov 11, 2025 | 434.00 | 436.00 | 412.00 | 418.00 | 418.00 | -3.24% | 113,431,200 |
| Nov 10, 2025 | 430.00 | 456.00 | 428.00 | 432.00 | 432.00 | 0.47% | 114,603,500 |
| Nov 7, 2025 | 428.00 | 440.00 | 418.00 | 430.00 | 430.00 | 0.94% | 105,820,000 |
| Nov 6, 2025 | 414.00 | 434.00 | 410.00 | 426.00 | 426.00 | 3.90% | 137,591,800 |
| Nov 5, 2025 | 398.00 | 418.00 | 394.00 | 410.00 | 410.00 | 0.99% | 81,226,600 |
| Nov 4, 2025 | 414.00 | 428.00 | 398.00 | 406.00 | 406.00 | -0.98% | 123,832,800 |
| Nov 3, 2025 | 414.00 | 438.00 | 394.00 | 410.00 | 410.00 | - | 200,349,200 |
| Oct 31, 2025 | 440.00 | 454.00 | 404.00 | 410.00 | 410.00 | -4.65% | 174,405,300 |
| Oct 30, 2025 | 418.00 | 468.00 | 416.00 | 430.00 | 430.00 | 2.38% | 375,957,600 |
| Oct 29, 2025 | 416.00 | 520.00 | 414.00 | 420.00 | 420.00 | -5.41% | 1,312,773,000 |
| Oct 28, 2025 | 384.00 | 444.00 | 340.00 | 444.00 | 444.00 | 24.72% | 759,824,000 |
| Oct 27, 2025 | 400.00 | 440.00 | 332.00 | 356.00 | 356.00 | -3.78% | 298,790,200 |
| Oct 24, 2025 | 338.00 | 382.00 | 330.00 | 370.00 | 370.00 | -4.64% | 365,113,900 |
| Oct 23, 2025 | 422.00 | 456.00 | 376.00 | 388.00 | 388.00 | 1.57% | 737,744,500 |
| Oct 22, 2025 | 350.00 | 382.00 | 330.00 | 382.00 | 382.00 | 24.84% | 572,780,300 |
| Oct 21, 2025 | 256.00 | 306.00 | 252.00 | 306.00 | 306.00 | 24.39% | 348,767,300 |
| Oct 20, 2025 | 258.00 | 286.00 | 226.00 | 246.00 | 246.00 | -6.11% | 168,339,900 |
| Oct 17, 2025 | 262.00 | 298.00 | 262.00 | 262.00 | 262.00 | -14.38% | 198,162,500 |
| Oct 16, 2025 | 210.00 | 306.00 | 210.00 | 306.00 | 306.00 | 24.39% | 533,616,500 |
| Oct 15, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -14.58% | 9,494,800 |
| Oct 14, 2025 | 340.00 | 348.00 | 288.00 | 288.00 | 288.00 | -14.79% | 45,318,300 |
| Oct 13, 2025 | 410.00 | 448.00 | 338.00 | 338.00 | 338.00 | -6.63% | 87,259,300 |
| Oct 10, 2025 | 326.00 | 362.00 | 310.00 | 362.00 | 362.00 | 24.83% | 143,415,300 |
| Oct 9, 2025 | 288.00 | 290.00 | 254.00 | 290.00 | 290.00 | -53.97% | 58,960,800 |