Price History - COCO

Kembali ke Company
Ticker: COCO
Company: PT Wahana Interfood Nusantara Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 103.00 108.00 101.00 105.00 360,107,200 0
03-Aug-2026 109.00 111.00 100.00 103.00 777,351,800 0
31-Jul-2026 107.00 116.00 107.00 111.00 542,878,000 0
30-Jul-2026 107.00 110.00 103.00 105.00 297,449,800 0
29-Jul-2026 112.00 116.00 103.00 107.00 428,584,700 0
28-Jul-2026 111.00 119.00 110.00 112.00 826,403,300 0
27-Jul-2026 112.00 117.00 106.00 110.00 1,152,610,700 0
24-Jul-2026 139.00 142.00 120.00 120.00 1,799,840,600 0
23-Jul-2026 135.00 155.00 134.00 141.00 1,623,508,600 0
22-Jul-2026 141.00 142.00 131.00 135.00 730,666,000 0
21-Jul-2026 129.00 145.00 125.00 144.00 1,391,916,200 0
20-Jul-2026 131.00 133.00 128.00 130.00 327,570,200 0
17-Jul-2026 132.00 136.00 128.00 131.00 273,326,600 0
16-Jul-2026 128.00 138.00 125.00 133.00 677,402,000 0
15-Jul-2026 138.00 140.00 129.00 129.00 426,768,500 0
14-Jul-2026 155.00 156.00 137.00 143.00 444,391,600 0
13-Jul-2026 168.00 171.00 149.00 155.00 305,440,700 0
10-Jul-2026 172.00 185.00 165.00 167.00 272,885,100 0
09-Jul-2026 212.00 216.00 166.00 173.00 1,183,997,400 0
08-Jul-2026 162.94 177.86 154.91 159.50 541,218,766 0
07-Jul-2026 192.78 205.40 160.65 164.09 823,620,752 0
06-Jul-2026 179.01 196.22 170.97 188.19 800,257,248 0
03-Jul-2026 153.76 166.38 139.99 166.38 652,808,663 0
02-Jul-2026 133.11 133.11 117.04 133.11 295,009,068 0
01-Jul-2026 73.44 98.68 66.55 98.68 307,759,246 0
30-Jun-2026 83.19 83.19 71.14 73.44 161,131,240 0
29-Jun-2026 99.26 100.98 83.19 83.19 87,354,048 0
26-Jun-2026 188.00 188.00 167.00 170.00 15,758,100 0
25-Jun-2026 184.00 189.00 180.00 187.00 9,316,300 0
24-Jun-2026 193.00 212.00 175.00 179.00 48,968,700 0
23-Jun-2026 185.00 197.00 183.00 189.00 11,156,900 0
22-Jun-2026 190.00 210.00 181.00 184.00 36,289,000 0
19-Jun-2026 194.00 197.00 186.00 189.00 8,146,400 0
18-Jun-2026 197.00 200.00 187.00 192.00 10,043,200 0
17-Jun-2026 200.00 210.00 192.00 202.00 16,547,900 0
15-Jun-2026 200.00 210.00 196.00 199.00 25,055,900 0
12-Jun-2026 176.00 218.00 168.00 194.00 42,029,600 0
11-Jun-2026 192.00 193.00 170.00 180.00 14,573,500 0
10-Jun-2026 180.00 202.00 175.00 190.00 32,620,400 0
09-Jun-2026 162.00 185.00 147.00 180.00 18,728,900 0
08-Jun-2026 159.00 169.00 145.00 158.00 30,521,400 0
05-Jun-2026 188.00 192.00 167.00 170.00 15,483,000 0
04-Jun-2026 200.00 202.00 176.00 187.00 43,645,600 0
03-Jun-2026 242.00 246.00 206.00 206.00 36,229,300 0
02-Jun-2026 248.00 256.00 236.00 242.00 11,072,800 0
29-May-2026 236.00 266.00 236.00 248.00 21,515,500 0
28-May-2026 236.00 236.00 236.00 236.00 0 0
27-May-2026 236.00 236.00 236.00 236.00 0 0
26-May-2026 246.00 256.00 234.00 236.00 13,047,100 0
25-May-2026 252.00 274.00 232.00 252.00 15,888,600 0
22-May-2026 224.00 256.00 210.00 252.00 27,793,100 0
21-May-2026 274.00 274.00 222.00 226.00 41,753,600 0
20-May-2026 250.00 276.00 228.00 256.00 56,277,800 0
19-May-2026 306.00 308.00 264.00 264.00 95,992,400 0
18-May-2026 336.00 336.00 300.00 310.00 60,670,000 0
15-May-2026 336.00 336.00 336.00 336.00 0 0
14-May-2026 336.00 336.00 336.00 336.00 0 0
13-May-2026 334.00 352.00 328.00 336.00 19,069,000 0
12-May-2026 348.00 356.00 306.00 334.00 46,870,800 0
11-May-2026 334.00 364.00 334.00 342.00 28,354,000 0
08-May-2026 380.00 384.00 338.00 338.00 86,372,100 0
07-May-2026 372.00 402.00 360.00 372.00 215,101,800 0
06-May-2026 324.00 396.00 324.00 366.00 303,138,400 0
05-May-2026 310.00 326.00 306.00 318.00 33,288,600 0
04-May-2026 322.00 336.00 310.00 312.00 28,562,800 0
30-Apr-2026 342.00 344.00 300.00 320.00 76,260,100 0
29-Apr-2026 346.00 362.00 332.00 336.00 53,182,000 0
28-Apr-2026 370.00 376.00 340.00 346.00 60,504,000 0
27-Apr-2026 370.00 394.00 346.00 368.00 89,150,400 0
24-Apr-2026 400.00 416.00 378.00 378.00 261,601,100 0
23-Apr-2026 530.00 570.00 442.00 444.00 384,101,900 0
22-Apr-2026 434.00 520.00 422.00 520.00 307,294,500 0
21-Apr-2026 440.00 440.00 412.00 418.00 39,407,700 0
20-Apr-2026 410.00 436.00 402.00 420.00 37,594,800 0
17-Apr-2026 436.00 458.00 410.00 410.00 54,512,500 0
16-Apr-2026 430.00 442.00 422.00 434.00 30,434,800 0
15-Apr-2026 450.00 460.00 418.00 428.00 100,925,900 0
14-Apr-2026 414.00 456.00 400.00 450.00 217,611,800 0
13-Apr-2026 332.00 400.00 332.00 394.00 81,318,900 0
10-Apr-2026 344.00 356.00 332.00 332.00 23,224,800 0
09-Apr-2026 322.00 374.00 312.00 338.00 148,093,000 0
08-Apr-2026 310.00 340.00 310.00 318.00 11,205,100 0
07-Apr-2026 316.00 324.00 300.00 302.00 5,043,100 0
06-Apr-2026 300.00 330.00 292.00 314.00 11,176,200 0
02-Apr-2026 400.00 400.00 314.00 314.00 80,191,500 0
01-Apr-2026 358.00 358.00 358.00 358.00 12,542,200 0
31-Mar-2026 370.00 370.00 326.00 326.00 5,089,100 0
30-Mar-2026 322.00 350.00 322.00 350.00 5,869,300 0
27-Mar-2026 340.00 350.00 340.00 350.00 6,781,700 0
26-Mar-2026 346.00 346.00 330.00 338.00 6,279,100 0
25-Mar-2026 324.00 330.00 324.00 326.00 4,364,000 0
17-Mar-2026 310.00 310.00 310.00 310.00 2,675,800 0
16-Mar-2026 290.00 300.00 290.00 294.00 2,166,600 0
13-Mar-2026 310.00 310.00 306.00 306.00 13,485,500 0
12-Mar-2026 382.00 382.00 320.00 340.00 41,922,100 0
11-Mar-2026 324.00 348.00 302.00 348.00 13,732,500 0
10-Mar-2026 320.00 320.00 288.00 318.00 3,989,100 0
09-Mar-2026 298.00 298.00 298.00 298.00 4,956,400 0
06-Mar-2026 336.00 336.00 320.00 330.00 5,102,200 0
05-Mar-2026 336.00 336.00 336.00 336.00 4,637,700 0