Price History - COCO

Kembali ke Company
Ticker: COCO
Company: PT Wahana Interfood Nusantara Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 224.00 224.00 220.00 220.00 3,800 0
15-Mar-2023 218.00 240.00 214.00 226.00 93,100 0
14-Mar-2023 220.00 222.00 218.00 218.00 105,600 0
13-Mar-2023 218.00 220.00 216.00 220.00 13,900 0
10-Mar-2023 224.00 224.00 216.00 218.00 4,300 0
09-Mar-2023 222.00 226.00 218.00 224.00 17,700 0
08-Mar-2023 228.00 228.00 220.00 222.00 13,100 0
07-Mar-2023 222.00 234.00 218.00 228.00 65,600 0
06-Mar-2023 226.00 230.00 222.00 222.00 10,700 0
03-Mar-2023 226.00 228.00 226.00 226.00 18,400 0
02-Mar-2023 228.00 228.00 224.00 228.00 21,600 0
01-Mar-2023 224.00 228.00 222.00 228.00 29,500 0
28-Feb-2023 228.00 238.00 222.00 222.00 163,200 0
27-Feb-2023 224.00 230.00 222.00 228.00 65,400 0
24-Feb-2023 224.00 240.00 222.00 224.00 49,200 0
23-Feb-2023 222.00 238.00 220.00 224.00 72,800 0
22-Feb-2023 220.00 248.00 220.00 222.00 260,600 0
21-Feb-2023 224.00 226.00 220.00 220.00 40,700 0
20-Feb-2023 228.00 228.00 224.00 224.00 33,200 0
17-Feb-2023 234.00 234.00 228.00 228.00 12,700 0
16-Feb-2023 230.00 246.00 218.00 234.00 181,500 0
15-Feb-2023 232.00 234.00 226.00 230.00 27,200 0
14-Feb-2023 232.00 236.00 232.00 232.00 36,200 0
13-Feb-2023 230.00 232.00 228.00 232.00 56,200 0
10-Feb-2023 234.00 234.00 230.00 230.00 7,400 0
09-Feb-2023 236.00 238.00 232.00 232.00 7,400 0
08-Feb-2023 238.00 248.00 234.00 234.00 113,800 0
07-Feb-2023 234.00 240.00 234.00 238.00 16,900 0
06-Feb-2023 234.00 234.00 230.00 234.00 9,800 0
03-Feb-2023 232.00 234.00 230.00 234.00 29,900 0
02-Feb-2023 232.00 232.00 226.00 226.00 12,100 0
01-Feb-2023 236.00 236.00 226.00 228.00 140,900 0
31-Jan-2023 244.00 244.00 234.00 236.00 167,100 0
30-Jan-2023 238.00 244.00 238.00 244.00 77,400 0
27-Jan-2023 234.00 240.00 230.00 238.00 68,500 0
26-Jan-2023 232.00 246.00 226.00 230.00 306,100 0
25-Jan-2023 228.00 250.00 226.00 228.00 248,200 0
24-Jan-2023 216.00 244.00 216.00 228.00 1,028,700 0
20-Jan-2023 210.00 216.00 210.00 216.00 93,900 0
19-Jan-2023 214.00 214.00 212.00 212.00 69,500 0
18-Jan-2023 220.00 220.00 210.00 212.00 75,400 0
17-Jan-2023 202.00 232.00 202.00 210.00 254,000 0
16-Jan-2023 214.00 216.00 200.00 208.00 103,300 0
13-Jan-2023 214.00 230.00 214.00 214.00 507,900 0
12-Jan-2023 232.00 266.00 228.00 228.00 568,700 0
11-Jan-2023 262.00 262.00 244.00 244.00 83,100 0
10-Jan-2023 262.00 264.00 260.00 262.00 35,100 0
09-Jan-2023 262.00 268.00 262.00 264.00 13,500 0
06-Jan-2023 266.00 266.00 262.00 262.00 40,700 0
05-Jan-2023 268.00 268.00 262.00 268.00 113,700 0
04-Jan-2023 270.00 270.00 270.00 270.00 1,400 0
03-Jan-2023 266.00 270.00 264.00 270.00 22,600 0
02-Jan-2023 268.00 268.00 262.00 268.00 87,600 0
30-Dec-2022 262.00 278.00 262.00 268.00 188,000 0
29-Dec-2022 262.00 266.00 262.00 262.00 44,000 0
28-Dec-2022 266.00 266.00 260.00 260.00 44,100 0
27-Dec-2022 262.00 268.00 260.00 260.00 40,900 0
26-Dec-2022 264.00 274.00 262.00 262.00 267,900 0
23-Dec-2022 266.00 270.00 264.00 264.00 16,100 0
22-Dec-2022 278.00 278.00 262.00 270.00 60,200 0
21-Dec-2022 264.00 268.00 264.00 268.00 98,900 0
20-Dec-2022 262.00 270.00 262.00 264.00 126,800 0
19-Dec-2022 260.00 266.00 260.00 266.00 31,000 0
16-Dec-2022 262.00 264.00 262.00 264.00 118,800 0
15-Dec-2022 270.00 270.00 262.00 262.00 563,300 0
14-Dec-2022 266.00 268.00 262.00 268.00 38,600 0
13-Dec-2022 262.00 266.00 262.00 266.00 432,300 0
12-Dec-2022 268.00 268.00 264.00 266.00 14,400 0
09-Dec-2022 262.00 270.00 262.00 268.00 337,400 0
08-Dec-2022 270.00 270.00 262.00 270.00 111,600 0
07-Dec-2022 264.00 270.00 264.00 270.00 64,400 0
06-Dec-2022 270.00 282.00 260.00 270.00 436,600 0
05-Dec-2022 272.00 272.00 262.00 270.00 740,700 0
02-Dec-2022 274.00 274.00 260.00 270.00 61,400 0
01-Dec-2022 264.00 274.00 262.00 272.00 159,500 0
30-Nov-2022 268.00 270.00 264.00 264.00 108,500 0
29-Nov-2022 264.00 270.00 264.00 270.00 52,400 0
28-Nov-2022 258.00 274.00 258.00 264.00 127,800 0
25-Nov-2022 266.00 272.00 266.00 268.00 11,500 0
24-Nov-2022 270.00 272.00 266.00 270.00 30,600 0
23-Nov-2022 274.00 274.00 268.00 272.00 123,200 0
22-Nov-2022 276.00 276.00 270.00 274.00 13,600 0
21-Nov-2022 278.00 278.00 266.00 278.00 22,700 0
18-Nov-2022 278.00 278.00 270.00 274.00 36,400 0
17-Nov-2022 274.00 278.00 268.00 274.00 21,200 0
16-Nov-2022 264.00 280.00 264.00 278.00 7,100 0
15-Nov-2022 276.00 278.00 262.00 274.00 59,300 0
14-Nov-2022 270.00 276.00 266.00 266.00 64,900 0
11-Nov-2022 266.00 282.00 266.00 270.00 230,600 0
10-Nov-2022 280.00 284.00 266.00 266.00 195,700 0
09-Nov-2022 270.00 282.00 266.00 278.00 282,000 0
08-Nov-2022 264.00 270.00 264.00 270.00 46,800 0
07-Nov-2022 266.00 270.00 264.00 268.00 550,600 0
04-Nov-2022 268.00 294.00 264.00 266.00 874,300 0
03-Nov-2022 268.00 272.00 256.00 268.00 601,300 0
02-Nov-2022 274.00 274.00 268.00 268.00 249,300 0
01-Nov-2022 276.00 276.00 270.00 274.00 81,800 0
31-Oct-2022 274.00 278.00 272.00 272.00 432,400 0
28-Oct-2022 272.00 274.00 262.00 270.00 374,600 0
27-Oct-2022 270.00 280.00 266.00 270.00 703,900 0