PT Wahana Inti Makmur Tbk (IDX:NASI)
Indonesia
· Delayed Price · Currency is IDR 175.00
-1.00 (-0.57%)
At close: Mar 6, 2026
PT Wahana Inti Makmur Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171.00 | 185.00 | 171.00 | 175.00 | 175.00 | -0.57% | 4,136,100 |
| Mar 5, 2026 | 176.00 | 182.00 | 160.00 | 176.00 | 176.00 | - | 3,812,800 |
| Mar 4, 2026 | 182.00 | 183.00 | 175.00 | 176.00 | 176.00 | -4.35% | 9,278,700 |
| Mar 3, 2026 | 188.00 | 188.00 | 178.00 | 184.00 | 184.00 | 2.22% | 7,360,700 |
| Mar 2, 2026 | 166.00 | 187.00 | 145.00 | 180.00 | 180.00 | 6.51% | 43,481,300 |
| Feb 27, 2026 | 184.00 | 238.00 | 169.00 | 169.00 | 169.00 | -6.63% | 423,907,400 |
| Feb 26, 2026 | 181.00 | 192.00 | 178.00 | 181.00 | 181.00 | -0.55% | 24,580,000 |
| Feb 25, 2026 | 181.00 | 183.00 | 171.00 | 182.00 | 182.00 | 1.68% | 7,843,200 |
| Feb 24, 2026 | 183.00 | 188.00 | 179.00 | 179.00 | 179.00 | -1.65% | 6,812,400 |
| Feb 23, 2026 | 183.00 | 183.00 | 178.00 | 182.00 | 182.00 | - | 5,865,900 |
| Feb 20, 2026 | 184.00 | 184.00 | 179.00 | 182.00 | 182.00 | -1.09% | 9,155,600 |
| Feb 19, 2026 | 190.00 | 196.00 | 181.00 | 184.00 | 184.00 | -2.13% | 20,406,600 |
| Feb 18, 2026 | 185.00 | 190.00 | 176.00 | 188.00 | 188.00 | 3.87% | 15,300,900 |
| Feb 13, 2026 | 182.00 | 192.00 | 181.00 | 181.00 | 181.00 | -0.55% | 24,675,700 |
| Feb 12, 2026 | 187.00 | 188.00 | 172.00 | 182.00 | 182.00 | -2.67% | 17,701,500 |
| Feb 11, 2026 | 191.00 | 195.00 | 186.00 | 187.00 | 187.00 | 1.08% | 29,347,800 |
| Feb 10, 2026 | 184.00 | 193.00 | 183.00 | 185.00 | 185.00 | 1.65% | 30,871,500 |
| Feb 9, 2026 | 189.00 | 189.00 | 174.00 | 182.00 | 182.00 | - | 23,814,100 |
| Feb 6, 2026 | 180.00 | 204.00 | 168.00 | 182.00 | 182.00 | 1.11% | 156,139,200 |
| Feb 5, 2026 | 185.00 | 191.00 | 160.00 | 180.00 | 180.00 | -2.70% | 77,762,000 |
| Feb 4, 2026 | 148.00 | 197.00 | 148.00 | 185.00 | 185.00 | 26.71% | 243,340,900 |
| Feb 3, 2026 | 139.00 | 155.00 | 136.00 | 146.00 | 146.00 | 5.04% | 37,611,100 |
| Feb 2, 2026 | 143.00 | 149.00 | 124.00 | 139.00 | 139.00 | -2.11% | 32,102,000 |
| Jan 30, 2026 | 134.00 | 153.00 | 129.00 | 142.00 | 142.00 | 6.77% | 128,726,700 |
| Jan 29, 2026 | 128.00 | 139.00 | 109.00 | 133.00 | 133.00 | 3.91% | 80,176,800 |
| Jan 28, 2026 | 123.00 | 130.00 | 120.00 | 128.00 | 128.00 | -0.78% | 36,054,100 |
| Jan 27, 2026 | 119.00 | 144.00 | 116.00 | 129.00 | 129.00 | 8.40% | 178,354,100 |
| Jan 26, 2026 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 7,177,900 |
| Jan 23, 2026 | 128.00 | 128.00 | 119.00 | 121.00 | 121.00 | -4.72% | 16,901,600 |
| Jan 22, 2026 | 130.00 | 133.00 | 124.00 | 127.00 | 127.00 | -1.55% | 18,592,000 |
| Jan 21, 2026 | 135.00 | 135.00 | 125.00 | 129.00 | 129.00 | -3.73% | 29,460,700 |
| Jan 20, 2026 | 123.00 | 145.00 | 121.00 | 134.00 | 134.00 | 7.20% | 151,335,100 |
| Jan 19, 2026 | 126.00 | 139.00 | 120.00 | 125.00 | 125.00 | -3.10% | 64,676,000 |
| Jan 15, 2026 | 114.00 | 139.00 | 114.00 | 129.00 | 129.00 | 14.16% | 209,963,700 |
| Jan 14, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1.80% | 7,359,600 |
| Jan 13, 2026 | 118.00 | 118.00 | 108.00 | 111.00 | 111.00 | -5.13% | 16,235,300 |
| Jan 12, 2026 | 120.00 | 121.00 | 114.00 | 117.00 | 117.00 | -2.50% | 11,209,400 |
| Jan 9, 2026 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 6,869,800 |
| Jan 8, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | - | 8,901,200 |
| Jan 7, 2026 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | -1.64% | 30,503,300 |
| Jan 6, 2026 | 117.00 | 124.00 | 115.00 | 122.00 | 122.00 | 6.09% | 61,123,600 |
| Jan 5, 2026 | 108.00 | 116.00 | 108.00 | 115.00 | 115.00 | 6.48% | 19,635,100 |
| Jan 2, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | - | 3,893,700 |
| Dec 30, 2025 | 109.00 | 118.00 | 107.00 | 108.00 | 108.00 | -0.92% | 22,791,200 |
| Dec 29, 2025 | 108.00 | 115.00 | 107.00 | 109.00 | 109.00 | 1.87% | 17,483,700 |
| Dec 24, 2025 | 107.00 | 109.00 | 103.00 | 107.00 | 107.00 | 0.94% | 8,782,900 |
| Dec 23, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 3,756,800 |
| Dec 22, 2025 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -1.83% | 6,670,300 |
| Dec 19, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -2.68% | 4,140,700 |
| Dec 18, 2025 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -3.45% | 9,618,300 |
| Dec 17, 2025 | 109.00 | 118.00 | 108.00 | 116.00 | 116.00 | 6.42% | 34,333,600 |
| Dec 16, 2025 | 107.00 | 115.00 | 105.00 | 109.00 | 109.00 | 1.87% | 9,865,100 |
| Dec 15, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 4,786,600 |
| Dec 12, 2025 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 6,812,000 |
| Dec 11, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 8,285,200 |
| Dec 10, 2025 | 118.00 | 119.00 | 110.00 | 115.00 | 115.00 | -2.54% | 9,783,000 |
| Dec 9, 2025 | 115.00 | 124.00 | 113.00 | 118.00 | 118.00 | 3.51% | 36,088,700 |
| Dec 8, 2025 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | - | 6,311,600 |
| Dec 5, 2025 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 8,379,300 |
| Dec 4, 2025 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 15,302,700 |
| Dec 3, 2025 | 112.00 | 126.00 | 109.00 | 118.00 | 118.00 | 6.31% | 75,998,900 |
| Dec 2, 2025 | 116.00 | 117.00 | 107.00 | 111.00 | 111.00 | -7.50% | 68,243,500 |
| Dec 1, 2025 | 158.00 | 170.00 | 119.00 | 120.00 | 120.00 | -13.67% | 453,070,800 |
| Nov 28, 2025 | 125.00 | 139.00 | 111.00 | 139.00 | 139.00 | 34.95% | 287,746,000 |
| Nov 27, 2025 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 2,217,800 |
| Nov 26, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 3,977,900 |
| Nov 25, 2025 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | - | 7,504,500 |
| Nov 24, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 3,060,700 |
| Nov 21, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 3,169,000 |
| Nov 20, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 1,356,300 |
| Nov 19, 2025 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 3,072,000 |
| Nov 18, 2025 | 104.00 | 108.00 | 103.00 | 103.00 | 103.00 | -0.96% | 6,105,900 |
| Nov 17, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 3,152,200 |
| Nov 14, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 4,203,500 |
| Nov 13, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 7,058,300 |
| Nov 12, 2025 | 102.00 | 114.00 | 100.00 | 103.00 | 103.00 | 0.98% | 36,183,800 |
| Nov 11, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 2,995,600 |
| Nov 10, 2025 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | - | 5,693,500 |
| Nov 7, 2025 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | -0.96% | 3,031,300 |
| Nov 6, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 6,057,400 |
| Nov 5, 2025 | 104.00 | 111.00 | 104.00 | 106.00 | 106.00 | 1.92% | 18,374,200 |
| Nov 4, 2025 | 101.00 | 107.00 | 100.00 | 104.00 | 104.00 | 4.00% | 17,246,700 |
| Nov 3, 2025 | 100.00 | 104.00 | 98.00 | 100.00 | 100.00 | 2.04% | 7,013,100 |
| Oct 31, 2025 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | - | 2,975,500 |
| Oct 30, 2025 | 98.00 | 101.00 | 98.00 | 98.00 | 98.00 | - | 2,243,500 |
| Oct 29, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 2,107,200 |
| Oct 28, 2025 | 101.00 | 102.00 | 95.00 | 98.00 | 98.00 | -2.97% | 10,824,200 |
| Oct 27, 2025 | 107.00 | 107.00 | 99.00 | 101.00 | 101.00 | -4.72% | 8,716,400 |
| Oct 24, 2025 | 105.00 | 115.00 | 102.00 | 106.00 | 106.00 | 0.95% | 18,521,800 |
| Oct 23, 2025 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | -0.94% | 6,937,100 |
| Oct 22, 2025 | 109.00 | 110.00 | 102.00 | 106.00 | 106.00 | -1.85% | 6,897,100 |
| Oct 21, 2025 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 0.93% | 3,026,100 |
| Oct 20, 2025 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | 3.88% | 2,380,900 |
| Oct 17, 2025 | 114.00 | 114.00 | 100.00 | 103.00 | 103.00 | -6.36% | 2,859,300 |
| Oct 16, 2025 | 108.00 | 118.00 | 108.00 | 110.00 | 110.00 | 1.85% | 6,817,700 |
| Oct 15, 2025 | 112.00 | 115.00 | 106.00 | 108.00 | 108.00 | -3.57% | 4,592,300 |
| Oct 14, 2025 | 114.00 | 119.00 | 112.00 | 112.00 | 112.00 | -0.88% | 5,018,600 |
| Oct 13, 2025 | 116.00 | 121.00 | 112.00 | 113.00 | 113.00 | -3.42% | 9,959,800 |
| Oct 10, 2025 | 114.00 | 120.00 | 111.00 | 117.00 | 117.00 | 2.63% | 9,039,800 |
| Oct 9, 2025 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | - | 6,021,200 |