Price History - COCO

Kembali ke Company
Ticker: COCO
Company: PT Wahana Interfood Nusantara Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 118.00 128.00 115.00 127.00 351,689,500 0
08-Oct-2026 126.00 129.00 119.00 119.00 278,329,700 0
07-Oct-2026 135.00 135.00 124.00 126.00 283,294,600 0
06-Oct-2026 134.00 137.00 129.00 133.00 564,806,600 0
05-Oct-2026 116.00 132.00 116.00 132.00 786,660,000 0
02-Oct-2026 112.00 115.00 107.00 115.00 421,083,500 0
01-Oct-2026 98.00 111.00 97.00 111.00 509,760,200 0
30-Sep-2026 102.00 103.00 98.00 98.00 152,002,500 0
29-Sep-2026 102.00 102.00 92.00 101.00 366,724,800 0
28-Sep-2026 102.00 106.00 100.00 102.00 185,913,000 0
25-Sep-2026 109.00 110.00 101.00 102.00 263,385,500 0
24-Sep-2026 113.00 113.00 107.00 109.00 166,686,400 0
23-Sep-2026 116.00 117.00 107.00 112.00 619,235,400 0
22-Sep-2026 131.00 134.00 115.00 118.00 869,686,800 0
21-Sep-2026 133.00 136.00 129.00 131.00 204,471,600 0
18-Sep-2026 137.00 138.00 133.00 133.00 179,570,800 0
17-Sep-2026 133.00 139.00 131.00 137.00 314,008,600 0
16-Sep-2026 139.00 141.00 132.00 133.00 393,378,200 0
15-Sep-2026 142.00 151.00 137.00 139.00 1,747,011,400 0
14-Sep-2026 131.00 140.00 128.00 140.00 787,911,900 0
11-Sep-2026 132.00 135.00 125.00 131.00 727,197,200 0
10-Sep-2026 146.00 148.00 137.00 137.00 765,775,800 0
09-Sep-2026 146.00 147.00 139.00 144.00 1,142,614,300 0
08-Sep-2026 134.00 144.00 133.00 144.00 1,517,341,600 0
07-Sep-2026 134.00 136.00 127.00 132.00 607,086,600 0
04-Sep-2026 134.00 139.00 130.00 132.00 2,148,635,400 0
03-Sep-2026 121.00 134.00 121.00 130.00 2,356,894,700 0
02-Sep-2026 126.00 127.00 116.00 120.00 1,336,513,000 0
01-Sep-2026 108.00 132.00 106.00 129.00 4,190,605,600 0
31-Aug-2026 100.00 106.00 98.00 106.00 329,036,400 0
28-Aug-2026 101.00 102.00 99.00 100.00 103,145,900 0
27-Aug-2026 97.00 101.00 96.00 100.00 118,041,600 0
26-Aug-2026 103.00 103.00 98.00 98.00 144,674,400 0
24-Aug-2026 103.00 105.00 101.00 103.00 128,323,100 0
21-Aug-2026 104.00 107.00 102.00 103.00 275,725,100 0
20-Aug-2026 98.00 106.00 98.00 102.00 317,859,300 0
19-Aug-2026 100.00 100.00 96.00 98.00 179,024,900 0
18-Aug-2026 102.00 104.00 100.00 100.00 160,409,000 0
14-Aug-2026 100.00 103.00 98.00 101.00 123,295,000 0
13-Aug-2026 103.00 104.00 99.00 100.00 187,886,200 0
12-Aug-2026 101.00 103.00 98.00 102.00 176,310,500 0
11-Aug-2026 105.00 105.00 100.00 101.00 239,317,800 0
10-Aug-2026 108.00 108.00 104.00 104.00 234,956,200 0
07-Aug-2026 107.00 109.00 107.00 108.00 167,834,100 0
06-Aug-2026 112.00 113.00 106.00 108.00 442,712,400 0
05-Aug-2026 106.00 112.00 106.00 111.00 499,806,000 0
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