Price History - NASI

Kembali ke Company
Ticker: NASI
Company: PT Wahana Inti Makmur Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 65.00 70.00 65.00 68.00 4,877,900 0
05-Jun-2023 64.00 70.00 64.00 65.00 9,281,500 0
31-May-2023 62.00 81.00 62.00 67.00 69,740,600 0
30-May-2023 62.00 67.00 62.00 65.00 1,607,300 0
29-May-2023 70.00 70.00 65.00 66.00 5,580,300 0
26-May-2023 69.00 74.00 69.00 69.00 3,649,600 0
25-May-2023 72.00 76.00 72.00 74.00 1,388,500 0
24-May-2023 74.00 78.00 73.00 76.00 2,789,000 0
23-May-2023 77.00 77.00 72.00 73.00 4,714,900 0
22-May-2023 76.00 79.00 76.00 77.00 2,053,400 0
19-May-2023 80.00 80.00 78.00 79.00 1,403,800 0
17-May-2023 79.00 82.00 79.00 80.00 3,052,100 0
16-May-2023 77.00 82.00 77.00 79.00 1,787,800 0
15-May-2023 79.00 84.00 79.00 81.00 6,592,900 0
12-May-2023 73.00 84.00 73.00 80.00 7,159,500 0
11-May-2023 77.00 85.00 77.00 78.00 5,935,200 0
10-May-2023 81.00 84.00 79.00 82.00 4,702,800 0
09-May-2023 72.00 87.00 72.00 81.00 19,461,400 0
08-May-2023 82.00 83.00 77.00 77.00 10,970,500 0
05-May-2023 87.00 88.00 82.00 82.00 9,172,700 0
04-May-2023 84.00 88.00 80.00 85.00 26,657,300 0
03-May-2023 86.00 88.00 80.00 84.00 14,055,600 0
02-May-2023 88.00 89.00 83.00 85.00 7,902,600 0
28-Apr-2023 89.00 90.00 86.00 88.00 9,935,700 0
27-Apr-2023 91.00 92.00 88.00 89.00 21,413,100 0
26-Apr-2023 89.00 91.00 84.00 90.00 22,107,500 0
18-Apr-2023 94.00 96.00 88.00 89.00 42,374,400 0
17-Apr-2023 86.00 99.00 86.00 94.00 128,201,100 0
14-Apr-2023 91.00 99.00 84.00 84.00 47,116,200 0
13-Apr-2023 84.00 104.00 84.00 90.00 125,015,800 0
12-Apr-2023 95.00 104.00 89.00 90.00 66,030,100 0
11-Apr-2023 112.00 126.00 95.00 95.00 270,047,600 0
10-Apr-2023 77.00 102.00 76.00 102.00 233,337,500 0
06-Apr-2023 60.00 81.00 59.00 76.00 135,928,700 0
05-Apr-2023 56.00 61.00 56.00 60.00 1,486,100 0
04-Apr-2023 60.00 61.00 59.00 60.00 1,347,900 0
03-Apr-2023 57.00 62.00 57.00 61.00 3,086,200 0
31-Mar-2023 57.00 66.00 57.00 60.00 8,328,300 0
30-Mar-2023 54.00 64.00 54.00 61.00 16,576,400 0
29-Mar-2023 55.00 60.00 55.00 58.00 3,389,100 0
28-Mar-2023 54.00 59.00 54.00 58.00 1,518,500 0
27-Mar-2023 65.00 65.00 57.00 58.00 1,755,800 0
24-Mar-2023 63.00 63.00 55.00 59.00 1,701,400 0
21-Mar-2023 53.00 58.00 53.00 58.00 2,374,000 0
20-Mar-2023 56.00 60.00 56.00 56.00 5,807,700 0
17-Mar-2023 60.00 66.00 60.00 60.00 16,233,800 0