PT Wahana Pronatural Tbk (IDX:WAPO)
Indonesia
· Delayed Price · Currency is IDR 144.00
+1.00 (0.70%)
At close: Mar 6, 2026
PT Wahana Pronatural Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 145.00 | 145.00 | 138.00 | 140.00 | - | -2.10% | 523,200 |
| Mar 5, 2026 | 143.00 | 149.00 | 139.00 | 143.00 | 143.00 | 2.14% | 872,100 |
| Mar 4, 2026 | 153.00 | 158.00 | 131.00 | 140.00 | 140.00 | -8.50% | 2,731,000 |
| Mar 3, 2026 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,635,500 |
| Mar 2, 2026 | 165.00 | 168.00 | 151.00 | 152.00 | 152.00 | -11.11% | 4,282,200 |
| Feb 27, 2026 | 174.00 | 175.00 | 166.00 | 171.00 | 171.00 | -2.29% | 2,480,100 |
| Feb 26, 2026 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | -1.13% | 1,672,200 |
| Feb 25, 2026 | 176.00 | 181.00 | 173.00 | 177.00 | 177.00 | 0.57% | 1,968,700 |
| Feb 24, 2026 | 179.00 | 183.00 | 175.00 | 176.00 | 176.00 | -1.68% | 3,366,500 |
| Feb 23, 2026 | 179.00 | 183.00 | 178.00 | 179.00 | 179.00 | - | 2,808,700 |
| Feb 20, 2026 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | - | 2,497,000 |
| Feb 19, 2026 | 178.00 | 179.00 | 172.00 | 179.00 | 179.00 | 0.56% | 2,318,300 |
| Feb 18, 2026 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | -0.56% | 2,485,500 |
| Feb 13, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,841,000 |
| Feb 12, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 2,843,400 |
| Feb 11, 2026 | 179.00 | 186.00 | 178.00 | 183.00 | 183.00 | 2.23% | 6,486,900 |
| Feb 10, 2026 | 179.00 | 183.00 | 177.00 | 179.00 | 179.00 | 0.56% | 2,417,100 |
| Feb 9, 2026 | 176.00 | 188.00 | 173.00 | 178.00 | 178.00 | 1.14% | 6,852,800 |
| Feb 6, 2026 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | -2.76% | 4,502,300 |
| Feb 5, 2026 | 182.00 | 188.00 | 178.00 | 181.00 | 181.00 | -0.55% | 6,055,600 |
| Feb 4, 2026 | 191.00 | 194.00 | 176.00 | 182.00 | 182.00 | -4.21% | 17,360,500 |
| Feb 3, 2026 | 173.00 | 228.00 | 161.00 | 190.00 | 190.00 | 9.83% | 121,649,500 |
| Feb 2, 2026 | 184.00 | 184.00 | 169.00 | 173.00 | 173.00 | -7.49% | 12,652,600 |
| Jan 30, 2026 | 185.00 | 195.00 | 185.00 | 187.00 | 187.00 | -13.43% | 25,859,300 |
| Jan 29, 2026 | 300.00 | 308.00 | 216.00 | 216.00 | 216.00 | -14.29% | 121,909,800 |
| Jan 28, 2026 | 226.00 | 252.00 | 190.00 | 252.00 | 252.00 | 34.04% | 142,559,100 |
| Jan 27, 2026 | 187.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.08% | 1,539,800 |
| Jan 26, 2026 | 185.00 | 192.00 | 184.00 | 186.00 | 186.00 | - | 4,268,100 |
| Jan 23, 2026 | 187.00 | 192.00 | 183.00 | 186.00 | 186.00 | -1.06% | 5,647,500 |
| Jan 22, 2026 | 184.00 | 240.00 | 182.00 | 188.00 | 188.00 | 3.30% | 113,038,800 |
| Jan 21, 2026 | 183.00 | 186.00 | 181.00 | 182.00 | 182.00 | -0.55% | 1,171,900 |
| Jan 20, 2026 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | 0.55% | 1,813,300 |
| Jan 19, 2026 | 195.00 | 195.00 | 167.00 | 182.00 | 182.00 | -6.67% | 8,160,200 |
| Jan 15, 2026 | 185.00 | 216.00 | 183.00 | 195.00 | 195.00 | 4.84% | 23,661,000 |
| Jan 14, 2026 | 184.00 | 188.00 | 182.00 | 186.00 | 186.00 | 2.20% | 944,000 |
| Jan 13, 2026 | 189.00 | 190.00 | 182.00 | 182.00 | 182.00 | -3.70% | 1,297,400 |
| Jan 12, 2026 | 194.00 | 195.00 | 184.00 | 189.00 | 189.00 | -1.56% | 1,996,800 |
| Jan 9, 2026 | 189.00 | 193.00 | 188.00 | 192.00 | 192.00 | 2.13% | 1,470,000 |
| Jan 8, 2026 | 188.00 | 192.00 | 185.00 | 188.00 | 188.00 | 0.53% | 1,946,500 |
| Jan 7, 2026 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | -0.53% | 860,700 |
| Jan 6, 2026 | 188.00 | 190.00 | 184.00 | 188.00 | 188.00 | - | 952,300 |
| Jan 5, 2026 | 184.00 | 188.00 | 183.00 | 188.00 | 188.00 | 2.73% | 1,300,900 |
| Jan 2, 2026 | 182.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.67% | 440,800 |
| Dec 30, 2025 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 831,200 |
| Dec 29, 2025 | 181.00 | 185.00 | 179.00 | 181.00 | 181.00 | - | 910,700 |
| Dec 24, 2025 | 180.00 | 185.00 | 180.00 | 181.00 | 181.00 | - | 765,400 |
| Dec 23, 2025 | 185.00 | 188.00 | 181.00 | 181.00 | 181.00 | -1.09% | 635,600 |
| Dec 22, 2025 | 181.00 | 188.00 | 181.00 | 183.00 | 183.00 | 1.10% | 527,700 |
| Dec 19, 2025 | 190.00 | 191.00 | 181.00 | 181.00 | 181.00 | -3.21% | 872,000 |
| Dec 18, 2025 | 190.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.06% | 706,000 |
| Dec 17, 2025 | 185.00 | 191.00 | 185.00 | 189.00 | 189.00 | 2.16% | 1,182,800 |
| Dec 16, 2025 | 182.00 | 188.00 | 178.00 | 185.00 | 185.00 | 1.65% | 1,828,500 |
| Dec 15, 2025 | 195.00 | 195.00 | 182.00 | 182.00 | 182.00 | -6.67% | 4,521,700 |
| Dec 12, 2025 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.02% | 1,564,900 |
| Dec 11, 2025 | 208.00 | 208.00 | 195.00 | 197.00 | 197.00 | -7.08% | 6,614,700 |
| Dec 10, 2025 | 195.00 | 218.00 | 193.00 | 212.00 | 212.00 | 8.72% | 25,086,500 |
| Dec 9, 2025 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | - | 1,568,600 |
| Dec 8, 2025 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 1.04% | 1,510,400 |
| Dec 5, 2025 | 197.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.03% | 2,087,500 |
| Dec 4, 2025 | 197.00 | 204.00 | 193.00 | 195.00 | 195.00 | -1.02% | 5,542,800 |
| Dec 3, 2025 | 191.00 | 204.00 | 190.00 | 197.00 | 197.00 | 3.68% | 7,157,800 |
| Dec 2, 2025 | 193.00 | 195.00 | 189.00 | 190.00 | 190.00 | - | 4,239,500 |
| Dec 1, 2025 | 190.00 | 198.00 | 185.00 | 190.00 | 190.00 | 2.15% | 9,104,100 |
| Nov 28, 2025 | 185.00 | 193.00 | 180.00 | 186.00 | 186.00 | -1.06% | 9,041,200 |
| Nov 27, 2025 | 182.00 | 234.00 | 182.00 | 188.00 | 188.00 | 3.30% | 91,043,100 |
| Nov 26, 2025 | 185.00 | 189.00 | 181.00 | 182.00 | 182.00 | -0.55% | 1,870,900 |
| Nov 25, 2025 | 183.00 | 188.00 | 180.00 | 183.00 | 183.00 | - | 2,296,600 |
| Nov 24, 2025 | 187.00 | 189.00 | 176.00 | 183.00 | 183.00 | -2.14% | 2,595,600 |
| Nov 21, 2025 | 188.00 | 194.00 | 186.00 | 187.00 | 187.00 | - | 7,623,900 |
| Nov 20, 2025 | 191.00 | 191.00 | 183.00 | 187.00 | 187.00 | -2.09% | 2,891,400 |
| Nov 19, 2025 | 191.00 | 191.00 | 187.00 | 191.00 | 191.00 | 1.06% | 2,435,700 |
| Nov 18, 2025 | 191.00 | 193.00 | 186.00 | 189.00 | 189.00 | -2.58% | 4,213,000 |
| Nov 17, 2025 | 183.00 | 195.00 | 182.00 | 194.00 | 194.00 | 6.59% | 11,376,200 |
| Nov 14, 2025 | 190.00 | 190.00 | 182.00 | 182.00 | 182.00 | -3.19% | 1,992,800 |
| Nov 13, 2025 | 190.00 | 194.00 | 185.00 | 188.00 | 188.00 | -0.53% | 6,257,300 |
| Nov 12, 2025 | 186.00 | 193.00 | 183.00 | 189.00 | 189.00 | 2.16% | 8,063,800 |
| Nov 11, 2025 | 187.00 | 187.00 | 181.00 | 185.00 | 185.00 | -1.07% | 5,450,900 |
| Nov 10, 2025 | 176.00 | 210.00 | 172.00 | 187.00 | 187.00 | 6.25% | 98,349,800 |
| Nov 7, 2025 | 177.00 | 187.00 | 176.00 | 176.00 | 176.00 | -0.56% | 12,708,800 |
| Nov 6, 2025 | 173.00 | 180.00 | 173.00 | 177.00 | 177.00 | 2.31% | 4,549,200 |
| Nov 5, 2025 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | -1.14% | 2,875,800 |
| Nov 4, 2025 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | -2.78% | 4,309,700 |
| Nov 3, 2025 | 194.00 | 212.00 | 176.00 | 180.00 | 180.00 | 2.86% | 74,041,900 |
| Oct 31, 2025 | 173.00 | 176.00 | 169.00 | 175.00 | 175.00 | 1.16% | 4,776,700 |
| Oct 30, 2025 | 171.00 | 185.00 | 170.00 | 173.00 | 173.00 | 1.17% | 16,595,800 |
| Oct 29, 2025 | 176.00 | 180.00 | 167.00 | 171.00 | 171.00 | -2.84% | 14,287,700 |
| Oct 28, 2025 | 195.00 | 202.00 | 173.00 | 176.00 | 176.00 | -7.85% | 38,681,800 |
| Oct 27, 2025 | 185.00 | 197.00 | 182.00 | 191.00 | 191.00 | -10.75% | 26,645,600 |
| Oct 24, 2025 | 234.00 | 260.00 | 214.00 | 214.00 | 214.00 | -14.40% | 69,522,300 |
| Oct 23, 2025 | 364.00 | 364.00 | 250.00 | 250.00 | 250.00 | -14.38% | 106,264,700 |
| Oct 21, 2025 | 230.00 | 292.00 | 210.00 | 292.00 | 292.00 | 24.79% | 115,772,600 |
| Oct 20, 2025 | 175.00 | 234.00 | 175.00 | 234.00 | 234.00 | 34.48% | 152,193,900 |
| Oct 17, 2025 | 166.00 | 183.00 | 163.00 | 174.00 | 174.00 | 4.82% | 17,769,800 |
| Oct 16, 2025 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 1.84% | 1,051,800 |
| Oct 15, 2025 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 1,468,800 |
| Oct 14, 2025 | 168.00 | 170.00 | 161.00 | 163.00 | 163.00 | -2.98% | 3,052,200 |
| Oct 13, 2025 | 166.00 | 170.00 | 161.00 | 168.00 | 168.00 | -1.75% | 2,776,000 |
| Oct 10, 2025 | 174.00 | 202.00 | 170.00 | 171.00 | 171.00 | 0.59% | 46,194,000 |
| Oct 9, 2025 | 163.00 | 175.00 | 162.00 | 170.00 | 170.00 | 4.29% | 4,907,800 |
| Oct 8, 2025 | 166.00 | 169.00 | 163.00 | 163.00 | 163.00 | -1.81% | 1,553,100 |