Stock listing
IDX:NASI PT Wahana Inti Makmur Tbk Saham
Follow PT Wahana Inti Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:NASI
123.00 IDR -1.00 (-0.8%)
Close on Nov 4, 2026
- Day range
- 117.00 – 130.00 IDRNov 4, 2026
- Volume
- 3.51M sharesNov 4, 2026
- Market cap
- 99.31B IDRAt the close on Nov 4, 2026 · price × 807.4M shares outstanding
- 52-week range
- 98.00 – 364.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 3.66B IDRMedian day 4.21M shares · 3 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:NASI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 123.00 | -1.00 | -0.8% | 122.00 | 130.00 | 117.00 | 3,514,200 | |
| 124.00 | -9.00 | -6.8% | 133.00 | 138.00 | 124.00 | 6,267,900 | |
| 133.00 | +4.00 | +3.1% | 132.00 | 134.00 | 127.00 | 5,104,700 | |
| 129.00 | +7.00 | +5.7% | 123.00 | 155.00 | 114.00 | 31,284,800 | |
| 122.00 | -3.00 | -2.4% | 125.00 | 132.00 | 119.00 | 2,456,300 | |
| 125.00 | 0.00 | 0.0% | 125.00 | 128.00 | 117.00 | 2,184,700 | |
| 125.00 | -8.00 | -6.0% | 133.00 | 137.00 | 124.00 | 4,012,500 | |
| 133.00 | -2.00 | -1.5% | 135.00 | 142.00 | 132.00 | 2,103,500 | |
| 135.00 | -3.00 | -2.2% | 140.00 | 142.00 | 131.00 | 2,760,500 | |
| 138.00 | +17.00 | +14.0% | 120.00 | 138.00 | 115.00 | 6,902,000 | |
| 121.00 | -6.00 | -4.7% | 129.00 | 130.00 | 119.00 | 2,737,800 | |
| 127.00 | +11.00 | +9.5% | 108.00 | 140.00 | 108.00 | 11,912,300 | |
| 116.00 | -8.00 | -6.5% | 116.00 | 116.00 | 116.00 | 254,200 | |
| 124.00 | -21.00 | -14.5% | 124.00 | 124.00 | 124.00 | 1,644,800 | |
| 145.00 | -13.00 | -8.2% | 150.00 | 154.00 | 143.00 | 3,653,300 | |
| 158.00 | +3.00 | +1.9% | 158.00 | 158.00 | 150.00 | 3,105,300 | |
| 155.00 | +2.00 | +1.3% | 152.00 | 156.00 | 135.00 | 9,311,400 | |
| 153.00 | -26.00 | -14.5% | 181.00 | 182.00 | 153.00 | 13,079,600 | |
| 179.00 | 0.00 | 0.0% | 180.00 | 190.00 | 173.00 | 9,431,300 | |
| 179.00 | -8.00 | -4.3% | 189.00 | 190.00 | 176.00 | 7,655,000 | |
| 187.00 | +11.00 | +6.3% | 176.00 | 204.00 | 170.00 | 63,548,000 | |
| 176.00 | -1.00 | -0.6% | 178.00 | 180.00 | 174.00 | 8,185,600 | |
| 177.00 | -9.00 | -4.8% | 188.00 | 190.00 | 176.00 | 10,736,300 | |
| 186.00 | -8.00 | -4.1% | 194.00 | 196.00 | 181.00 | 9,520,800 | |
| 194.00 | +1.00 | +0.5% | 200.00 | 204.00 | 182.00 | 19,202,800 | |
| 193.00 | +25.00 | +14.9% | 167.00 | 210.00 | 162.00 | 70,467,400 | |
| 168.00 | -17.00 | -9.2% | 188.00 | 199.00 | 161.00 | 15,626,600 | |
| 185.00 | -14.00 | -7.0% | 195.00 | 195.00 | 170.00 | 35,854,100 | |
| 199.00 | -35.00 | -15.0% | 199.00 | 218.00 | 199.00 | 111,285,000 | |
| 234.00 | -40.00 | -14.6% | 234.00 | 248.00 | 234.00 | 35,959,600 | |
| 274.00 | -18.00 | -6.2% | 364.00 | 364.00 | 250.00 | 266,755,200 | |
| 292.00 | 0.00 | 0.0% | 292.00 | 292.00 | 292.00 | 0 | |
| 292.00 | +58.00 | +24.8% | 262.00 | 292.00 | 244.00 | 24,377,400 | |
| 234.00 | +60.00 | +34.5% | 174.00 | 234.00 | 174.00 | 137,259,200 | |
| 174.00 | +13.00 | +8.1% | 165.00 | 180.00 | 162.00 | 48,078,900 | |
| 161.00 | 0.00 | 0.0% | 160.00 | 169.00 | 158.00 | 6,991,000 | |
| 161.00 | -2.00 | -1.2% | 164.00 | 166.00 | 160.00 | 6,660,600 | |
| 163.00 | -2.00 | -1.2% | 165.00 | 184.00 | 159.00 | 14,192,000 | |
| 165.00 | +2.00 | +1.2% | 164.00 | 166.00 | 157.00 | 4,224,600 | |
| 163.00 | +1.00 | +0.6% | 164.00 | 168.00 | 163.00 | 4,211,500 | |
| 162.00 | -1.00 | -0.6% | 163.00 | 164.00 | 160.00 | 3,911,300 | |
| 163.00 | +4.00 | +2.5% | 165.00 | 168.00 | 157.00 | 15,992,600 | |
| 159.00 | +7.00 | +4.6% | 152.00 | 162.00 | 151.00 | 10,574,300 | |
| 152.00 | +2.00 | +1.3% | 151.00 | 152.00 | 150.00 | 1,498,400 | |
| 150.00 | -2.00 | -1.3% | 152.00 | 152.00 | 148.00 | 1,802,000 | |
| 152.00 | -3.00 | -1.9% | 152.00 | 153.00 | 148.00 | 3,559,400 | |
| 155.00 | +10.00 | +6.9% | 145.00 | 175.00 | 142.00 | 58,007,900 | |
| 145.00 | +2.00 | +1.4% | 146.00 | 146.00 | 141.00 | 873,100 | |
| 143.00 | 0.00 | 0.0% | 144.00 | 147.00 | 142.00 | 1,205,300 | |
| 143.00 | +1.00 | +0.7% | 142.00 | 147.00 | 138.00 | 1,350,200 | |
| 142.00 | -4.00 | -2.7% | 149.00 | 150.00 | 140.00 | 2,802,600 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 146.00 | 146.00 | 0 | |
| 146.00 | +1.00 | +0.7% | 145.00 | 157.00 | 145.00 | 5,129,000 | |
| 145.00 | +9.00 | +6.6% | 136.00 | 163.00 | 133.00 | 45,140,900 | |
| 136.00 | +4.00 | +3.0% | 135.00 | 138.00 | 134.00 | 1,748,300 | |
| 132.00 | -1.00 | -0.8% | 134.00 | 136.00 | 131.00 | 466,500 | |
| 133.00 | +3.00 | +2.3% | 131.00 | 134.00 | 130.00 | 345,900 | |
| 130.00 | 0.00 | 0.0% | 130.00 | 130.00 | 130.00 | 0 | |
| 130.00 | -2.00 | -1.5% | 132.00 | 135.00 | 130.00 | 400,500 | |
| 132.00 | -1.00 | -0.8% | 133.00 | 135.00 | 132.00 | 856,600 | |
| 133.00 | +1.00 | +0.8% | 134.00 | 137.00 | 132.00 | 635,900 | |
| 132.00 | -3.00 | -2.2% | 136.00 | 136.00 | 132.00 | 721,800 | |
| 135.00 | -1.00 | -0.7% | 137.00 | 137.00 | 132.00 | 1,359,500 | |
| 136.00 | -3.00 | -2.2% | 139.00 | 139.00 | 136.00 | 1,191,500 | |
| 139.00 | +2.00 | +1.5% | 143.00 | 143.00 | 135.00 | 6,745,800 | |
| 137.00 | +4.00 | +3.0% | 133.00 | 138.00 | 130.00 | 3,267,100 | |
| 133.00 | +7.00 | +5.6% | 128.00 | 135.00 | 128.00 | 3,875,600 |
- Ticker
- IDX:NASI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 31, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 31, 2026
Closed 133.00 (+3.1%) on Nov 2, 2026
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 153.00 (-14.5%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Aug 22, 2026
Closed 146.00 (+0.7%) on Aug 24, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 5, 2026
Closed 139.00 (+1.5%) on Aug 6, 2026
Invitation of Extraordinary General Meeting of Shareholders
Jul 10, 2026
Closed 116.00 (0.0%) on Jul 13, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jun 25, 2026
Closed 106.00 (-1.9%) on Jun 26, 2026
Explanation on Request for Explanation of the Exchange
Jun 14, 2026
Closed 108.00 (+3.8%) on Jun 15, 2026
Public Expose Report Disclosure - Annual
Jun 10, 2026
Closed 99.00 (-5.7%) on Jun 11, 2026
Public Expose Material Submission - Annual
Jun 1, 2026
Closed 130.00 (+4.0%) on Jun 2, 2026
General Announcement Public Expose - Annual
May 27, 2026
Closed 124.00 (0.0%) on May 28, 2026
PT Wahana Inti Makmur Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Wahana Inti Makmur Tbk.