Price History - NASI

Kembali ke Company
Ticker: NASI
Company: PT Wahana Inti Makmur Tbk
Date Open High Low Close Volume Value
01-Nov-2023 75.00 88.00 75.00 84.00 6,253,800 0
31-Oct-2023 85.00 87.00 82.00 83.00 6,917,900 0
30-Oct-2023 93.00 94.00 85.00 85.00 14,028,300 0
27-Oct-2023 92.00 96.00 91.00 93.00 19,352,900 0
26-Oct-2023 92.00 94.00 90.00 91.00 3,912,700 0
25-Oct-2023 91.00 98.00 89.00 92.00 16,546,100 0
24-Oct-2023 79.00 99.00 79.00 91.00 28,471,100 0
23-Oct-2023 93.00 95.00 88.00 92.00 11,396,700 0
20-Oct-2023 95.00 97.00 90.00 94.00 15,331,900 0
19-Oct-2023 103.00 110.00 95.00 96.00 74,417,500 0
18-Oct-2023 93.00 107.00 86.00 102.00 127,971,200 0
17-Oct-2023 86.00 97.00 83.00 92.00 41,590,100 0
16-Oct-2023 89.00 89.00 81.00 85.00 7,384,500 0
13-Oct-2023 84.00 91.00 83.00 88.00 16,711,200 0
12-Oct-2023 84.00 86.00 82.00 83.00 4,013,900 0
11-Oct-2023 81.00 86.00 81.00 84.00 4,044,500 0
10-Oct-2023 87.00 88.00 81.00 81.00 4,760,500 0
09-Oct-2023 88.00 92.00 86.00 86.00 14,752,100 0
06-Oct-2023 84.00 90.00 82.00 88.00 24,649,800 0
05-Oct-2023 71.00 86.00 71.00 83.00 7,634,900 0
04-Oct-2023 69.00 86.00 69.00 80.00 9,455,800 0
03-Oct-2023 89.00 89.00 84.00 85.00 4,565,600 0
02-Oct-2023 84.00 89.00 84.00 87.00 2,987,000 0
29-Sep-2023 87.00 90.00 85.00 86.00 3,644,600 0
27-Sep-2023 88.00 89.00 84.00 86.00 12,775,200 0
26-Sep-2023 92.00 94.00 86.00 87.00 11,483,700 0
25-Sep-2023 93.00 95.00 92.00 92.00 5,953,200 0
22-Sep-2023 94.00 97.00 93.00 93.00 9,129,400 0
21-Sep-2023 89.00 99.00 89.00 94.00 39,683,500 0
20-Sep-2023 95.00 98.00 92.00 96.00 14,588,900 0
19-Sep-2023 82.00 99.00 82.00 95.00 64,092,500 0
18-Sep-2023 89.00 95.00 87.00 91.00 28,583,200 0
15-Sep-2023 94.00 96.00 88.00 89.00 23,928,600 0
14-Sep-2023 97.00 98.00 92.00 94.00 12,842,500 0
13-Sep-2023 90.00 98.00 90.00 97.00 25,292,500 0
12-Sep-2023 100.00 101.00 90.00 94.00 40,967,800 0
11-Sep-2023 95.00 108.00 93.00 100.00 91,066,300 0
08-Sep-2023 82.00 104.00 81.00 94.00 157,391,800 0
07-Sep-2023 80.00 84.00 80.00 81.00 10,682,200 0
06-Sep-2023 76.00 84.00 76.00 80.00 10,097,800 0
05-Sep-2023 79.00 84.00 78.00 81.00 17,314,700 0
04-Sep-2023 80.00 84.00 79.00 79.00 7,440,300 0
01-Sep-2023 79.00 87.00 77.00 81.00 36,331,400 0
31-Aug-2023 72.00 88.00 72.00 80.00 75,000,800 0
30-Aug-2023 81.00 83.00 76.00 76.00 17,762,400 0
29-Aug-2023 74.00 86.00 72.00 80.00 74,800,800 0
28-Aug-2023 70.00 75.00 69.00 73.00 17,903,100 0
25-Aug-2023 70.00 72.00 70.00 70.00 2,260,200 0
24-Aug-2023 71.00 71.00 68.00 70.00 1,828,400 0
23-Aug-2023 70.00 71.00 69.00 71.00 1,297,300 0
22-Aug-2023 70.00 70.00 68.00 70.00 4,073,500 0
21-Aug-2023 70.00 71.00 66.00 70.00 4,364,000 0
18-Aug-2023 72.00 74.00 70.00 70.00 4,957,500 0
16-Aug-2023 74.00 74.00 72.00 72.00 3,319,800 0
15-Aug-2023 75.00 76.00 73.00 73.00 5,507,100 0
14-Aug-2023 74.00 76.00 73.00 75.00 4,335,800 0
11-Aug-2023 77.00 77.00 73.00 74.00 3,822,000 0
10-Aug-2023 77.00 78.00 73.00 74.00 12,784,700 0
09-Aug-2023 72.00 78.00 72.00 77.00 39,084,000 0
08-Aug-2023 73.00 74.00 72.00 72.00 463,600 0
07-Aug-2023 72.00 75.00 72.00 73.00 754,900 0
04-Aug-2023 73.00 73.00 71.00 73.00 216,000 0
03-Aug-2023 71.00 75.00 71.00 73.00 1,855,300 0
02-Aug-2023 70.00 71.00 69.00 71.00 1,317,900 0
01-Aug-2023 71.00 72.00 68.00 70.00 2,196,600 0
31-Jul-2023 73.00 74.00 71.00 71.00 1,245,600 0
28-Jul-2023 73.00 74.00 72.00 73.00 659,100 0
27-Jul-2023 75.00 76.00 73.00 73.00 2,445,300 0
26-Jul-2023 76.00 77.00 74.00 75.00 1,403,200 0
25-Jul-2023 76.00 78.00 73.00 76.00 4,725,700 0
24-Jul-2023 74.00 77.00 72.00 75.00 4,351,500 0
21-Jul-2023 73.00 77.00 73.00 74.00 4,518,700 0
20-Jul-2023 75.00 80.00 73.00 77.00 30,411,700 0
18-Jul-2023 71.00 75.00 70.00 74.00 9,248,400 0
17-Jul-2023 71.00 72.00 70.00 71.00 506,900 0
14-Jul-2023 71.00 72.00 70.00 71.00 483,400 0
13-Jul-2023 70.00 72.00 70.00 71.00 1,629,300 0
12-Jul-2023 71.00 72.00 69.00 70.00 1,971,900 0
11-Jul-2023 71.00 72.00 70.00 71.00 478,700 0
10-Jul-2023 71.00 73.00 70.00 72.00 1,165,000 0
07-Jul-2023 72.00 72.00 71.00 72.00 900,300 0
06-Jul-2023 72.00 72.00 71.00 71.00 541,000 0
05-Jul-2023 72.00 74.00 70.00 72.00 1,597,800 0
04-Jul-2023 74.00 75.00 72.00 72.00 2,534,700 0
03-Jul-2023 70.00 74.00 69.00 74.00 2,735,900 0
27-Jun-2023 72.00 72.00 70.00 70.00 907,800 0
26-Jun-2023 69.00 72.00 69.00 72.00 1,408,800 0
23-Jun-2023 72.00 72.00 69.00 70.00 705,800 0
22-Jun-2023 69.00 72.00 68.00 71.00 1,052,900 0
21-Jun-2023 70.00 71.00 69.00 69.00 1,145,800 0
20-Jun-2023 71.00 72.00 69.00 71.00 751,300 0
19-Jun-2023 72.00 73.00 70.00 71.00 1,500,000 0
16-Jun-2023 71.00 72.00 70.00 72.00 594,400 0
15-Jun-2023 72.00 73.00 69.00 71.00 1,409,400 0
14-Jun-2023 73.00 74.00 71.00 71.00 2,228,400 0
13-Jun-2023 72.00 75.00 71.00 72.00 2,187,500 0
12-Jun-2023 72.00 74.00 71.00 72.00 1,827,900 0
09-Jun-2023 71.00 74.00 69.00 72.00 4,931,700 0
08-Jun-2023 68.00 77.00 67.00 71.00 23,703,600 0
07-Jun-2023 69.00 69.00 66.00 67.00 1,574,600 0