PT Wahana Interfood Nusantara Tbk (COCO)

COCO
🏛️ Indonesien →
402.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 370.00 378.00 366.00 376.00 276.1K
09:05 376.00 384.00 364.00 364.00 566.9K
09:10 374.00 374.00 368.00 370.00 50.9K
09:15 372.00 374.00 368.00 374.00 44.3K
09:20 374.00 376.00 374.00 376.00 79.3K
09:25 376.00 422.00 374.00 422.00 2,276.5K
09:30 422.00 422.00 392.00 402.00 4,629.2K
09:35 402.00 410.00 400.00 406.00 1,544.0K
09:40 404.00 408.00 402.00 402.00 508.9K
09:45 404.00 410.00 402.00 410.00 875.8K
09:50 410.00 412.00 408.00 410.00 475.6K
09:55 410.00 438.00 410.00 438.00 3,189.6K
10:00 440.00 442.00 430.00 434.00 2,786.9K
10:05 434.00 434.00 416.00 420.00 1,034.8K
10:10 420.00 424.00 418.00 422.00 329.2K
10:15 422.00 430.00 422.00 424.00 673.1K
10:20 424.00 428.00 424.00 426.00 372.3K
10:25 424.00 426.00 416.00 420.00 717.9K
10:30 420.00 424.00 420.00 424.00 211.6K
10:35 428.00 428.00 422.00 422.00 343.7K
10:40 422.00 436.00 422.00 432.00 1,108.5K
10:45 428.00 432.00 426.00 428.00 124.9K
10:50 428.00 430.00 422.00 426.00 492.5K
10:55 426.00 426.00 420.00 422.00 113.1K
11:00 422.00 426.00 422.00 426.00 89.1K
11:05 426.00 426.00 422.00 426.00 32.3K
11:10 424.00 424.00 422.00 422.00 54.1K
11:15 422.00 422.00 420.00 420.00 355.8K
11:20 418.00 424.00 418.00 422.00 45.0K
11:25 422.00 422.00 420.00 422.00 15.1K
14:00 422.00 426.00 422.00 426.00 185.9K
14:05 426.00 428.00 426.00 426.00 91.6K
14:10 426.00 426.00 406.00 410.00 687.3K
14:15 412.00 412.00 396.00 398.00 1,195.0K
14:20 398.00 400.00 380.00 400.00 1,492.6K
14:25 400.00 408.00 400.00 406.00 504.7K
14:30 408.00 410.00 394.00 408.00 581.1K
14:35 408.00 410.00 408.00 408.00 188.1K
14:40 408.00 408.00 400.00 400.00 125.9K
14:45 402.00 404.00 400.00 404.00 50.0K
14:50 404.00 406.00 404.00 404.00 18.7K
14:55 404.00 404.00 402.00 402.00 46.1K
15:00 400.00 406.00 398.00 402.00 320.6K
15:05 400.00 408.00 400.00 406.00 724.2K
15:10 404.00 404.00 400.00 404.00 164.2K
15:15 404.00 404.00 402.00 402.00 23.6K
15:20 402.00 404.00 400.00 400.00 71.8K
15:25 400.00 404.00 400.00 400.00 32.4K
15:30 400.00 402.00 400.00 402.00 203.6K
15:35 402.00 402.00 400.00 402.00 10.3K
15:40 400.00 402.00 400.00 400.00 269.8K
15:45 400.00 404.00 398.00 402.00 291.9K
16:00 402.00 402.00 402.00 402.00 613.8K
16:05 402.00 402.00 402.00 402.00 1.5K
16:10 402.00 402.00 402.00 402.00 0.5K
16:35 402.00 402.00 402.00 402.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 368.00 444.00 362.00 402.00 31.3M
2025-09-25 392.00 438.00 354.00 368.00 14.6M
2025-09-24 436.00 436.00 392.00 400.00 7.0M
2025-09-23 458.00 458.00 424.00 436.00 9.5M
2025-09-22 456.00 462.00 434.00 450.00 4.5M
2025-09-19 452.00 472.00 436.00 452.00 4.4M
2025-09-18 484.00 484.00 418.00 448.00 19.1M
2025-09-17 520.00 525.00 488.00 490.00 6.1M
2025-09-16 500.00 575.00 500.00 525.00 17.5M
2025-09-15 498.00 510.00 484.00 496.00 4.4M
2025-09-12 500.00 505.00 480.00 498.00 3.7M
2025-09-11 535.00 540.00 498.00 500.00 4.5M
2025-09-10 456.00 555.00 456.00 535.00 18.7M
2025-09-09 525.00 545.00 456.00 462.00 11.3M
2025-09-08 610.00 610.00 525.00 525.00 18.4M
2025-09-04 675.00 675.00 580.00 615.00 10.6M
2025-09-03 720.00 805.00 620.00 670.00 25.9M
2025-09-02 610.00 715.00 600.00 715.00 34.8M
2025-09-01 474.00 575.00 474.00 575.00 10.4M
2025-08-29 525.00 525.00 525.00 525.00 8.7M
2025-08-28 438.00 480.00 438.00 480.00 3.8M
2025-08-27 454.00 454.00 436.00 438.00 6.9M
2025-08-26 555.00 555.00 460.00 460.00 10.5M
2025-08-25 510.00 510.00 510.00 510.00 3.7M
2025-08-22 468.00 468.00 468.00 468.00 7.7M
2025-07-31 398.00 426.00 376.00 426.00 21.0M
2025-07-30 280.00 342.00 278.00 342.00 47.4M
2025-07-29 286.00 294.00 270.00 274.00 10.1M
2025-07-28 260.00 304.00 258.00 280.00 52.4M
2025-07-25 252.00 276.00 252.00 258.00 10.9M
2025-07-24 254.00 286.00 230.00 246.00 40.4M
2025-07-23 264.00 294.00 248.00 254.00 127.4M
2025-07-22 180.00 236.00 175.00 236.00 130.4M
2025-07-21 180.00 180.00 162.00 176.00 8.3M
2025-07-18 182.00 185.00 178.00 180.00 6.5M
2025-07-17 189.00 194.00 181.00 183.00 5.9M
2025-07-16 197.00 212.00 177.00 190.00 16.9M
2025-07-15 185.00 186.00 173.00 179.00 7.6M
2025-07-14 202.00 202.00 181.00 186.00 10.8M
2025-07-11 206.00 226.00 198.00 202.00 20.2M
2025-07-10 218.00 220.00 194.00 198.00 14.6M
2025-07-09 236.00 242.00 210.00 218.00 10.8M
2025-07-08 242.00 260.00 226.00 236.00 19.5M
2025-07-07 238.00 252.00 210.00 236.00 29.3M
2025-07-04 218.00 256.00 218.00 218.00 61.3M
2025-07-03 163.00 208.00 150.00 208.00 60.4M
2025-07-02 165.00 188.00 155.00 155.00 29.3M
2025-07-01 178.00 182.00 165.00 182.00 11.9M
2025-06-30 164.00 178.00 164.00 178.00 7.8M
2025-06-26 151.00 162.00 146.00 162.00 9.7M
2025-06-25 157.00 159.00 157.00 157.00 16.8M
2025-06-24 174.00 174.00 174.00 174.00 3.6M
2025-06-23 193.00 193.00 193.00 193.00 15.3M
2025-06-20 214.00 214.00 214.00 214.00 4.2M
2025-05-22 204.00 236.00 200.00 236.00 47.7M
2025-05-20 135.00 175.00 135.00 175.00 96.5M
2025-05-19 110.00 130.00 106.00 130.00 166.6M
2025-05-16 72.00 97.00 72.00 97.00 65.3M
2025-05-15 73.00 74.00 70.00 72.00 1.3M
2025-05-14 70.00 72.00 67.00 72.00 1.6M
2025-05-09 73.00 73.00 69.00 70.00 1.9M
2025-05-08 79.00 79.00 71.00 74.00 5.0M
2025-05-07 69.00 83.00 69.00 78.00 25.4M
2025-05-06 69.00 70.00 67.00 69.00 1.7M
2025-05-05 68.00 69.00 67.00 68.00 1.0M
2025-05-02 66.00 68.00 66.00 67.00 1.0M
2025-04-30 68.00 69.00 66.00 66.00 1.2M
2025-04-29 68.00 69.00 66.00 68.00 1.5M
2025-04-28 68.00 70.00 66.00 68.00 1.7M
2025-04-25 66.00 72.00 65.00 67.00 6.1M
2025-04-24 65.00 67.00 64.00 65.00 2.3M
2025-04-23 65.00 65.00 63.00 64.00 0.8M
2025-04-22 63.00 64.00 62.00 64.00 2.1M
2025-04-21 63.00 65.00 62.00 63.00 2.2M
2025-04-17 65.00 65.00 62.00 63.00 4.7M
2025-04-16 65.00 66.00 64.00 65.00 2.0M
2025-04-15 67.00 67.00 64.00 65.00 4.4M
2025-04-14 67.00 68.00 65.00 67.00 5.6M
2025-04-11 68.00 70.00 66.00 67.00 0.7M
2025-04-10 67.00 68.00 66.00 66.00 1.0M
2025-04-09 66.00 68.00 65.00 66.00 0.2M
2025-04-08 72.00 72.00 63.00 65.00 2.8M
2025-03-27 73.00 78.00 70.00 74.00 0.5M
2025-03-26 70.00 74.00 68.00 74.00 0.4M
2025-03-25 74.00 77.00 68.00 69.00 1.5M
2025-03-24 79.00 79.00 68.00 74.00 1.5M
2025-03-21 78.00 78.00 76.00 76.00 0.3M
2025-03-20 79.00 79.00 76.00 76.00 0.3M
2025-03-19 77.00 79.00 76.00 76.00 0.3M
2025-03-18 80.00 80.00 73.00 77.00 0.7M
2025-03-17 78.00 80.00 78.00 78.00 0.4M
2025-03-14 77.00 80.00 77.00 78.00 0.2M
2025-03-13 77.00 80.00 75.00 78.00 0.6M
2025-03-12 77.00 79.00 76.00 77.00 0.3M
2025-03-11 80.00 80.00 77.00 78.00 0.4M
2025-03-10 78.00 80.00 76.00 78.00 0.4M
2025-03-07 78.00 79.00 76.00 78.00 0.9M
2025-03-06 80.00 82.00 78.00 78.00 1.6M
2025-03-05 74.00 84.00 73.00 77.00 5.4M
2025-03-04 77.00 77.00 75.00 75.00 1.3M
2025-03-03 77.00 80.00 75.00 78.00 2.9M
2025-02-28 77.00 78.00 76.00 76.00 1.1M
2025-02-27 78.00 78.00 75.00 76.00 1.2M
2025-02-26 78.00 80.00 76.00 76.00 0.7M
2025-02-25 78.00 80.00 77.00 77.00 1.6M
2025-02-24 82.00 82.00 78.00 80.00 1.6M
2025-02-21 81.00 84.00 81.00 82.00 0.9M
2025-02-20 86.00 88.00 83.00 83.00 2.6M
2025-02-19 85.00 86.00 83.00 86.00 3.9M
2025-02-18 82.00 95.00 82.00 86.00 22.3M
2025-02-17 81.00 85.00 81.00 82.00 3.1M
2025-02-14 82.00 84.00 80.00 81.00 4.1M
2025-02-13 77.00 98.00 75.00 81.00 40.1M
2025-02-12 83.00 83.00 75.00 77.00 2.9M
2025-02-11 81.00 91.00 80.00 83.00 3.6M
2025-02-10 91.00 93.00 82.00 83.00 3.0M
2025-02-07 101.00 102.00 84.00 91.00 6.3M
2025-02-06 99.00 111.00 97.00 101.00 17.1M
2025-02-05 90.00 118.00 89.00 98.00 63.6M
2025-02-04 67.00 89.00 67.00 89.00 33.3M
2025-02-03 70.00 70.00 63.00 66.00 1.6M
2025-01-31 70.00 71.00 69.00 70.00 1.6M
2025-01-30 76.00 76.00 68.00 70.00 3.6M
2025-01-24 76.00 77.00 74.00 76.00 1.1M
2025-01-23 77.00 78.00 76.00 77.00 0.2M
2025-01-22 78.00 78.00 76.00 77.00 0.3M
2025-01-21 76.00 78.00 76.00 78.00 0.4M
2025-01-20 77.00 78.00 76.00 76.00 0.4M
2025-01-17 78.00 79.00 76.00 77.00 0.6M
2025-01-16 79.00 79.00 76.00 78.00 0.7M
2025-01-15 78.00 79.00 76.00 76.00 1.7M
2025-01-14 79.00 79.00 78.00 78.00 0.3M
2025-01-13 79.00 80.00 78.00 79.00 0.1M
2025-01-10 80.00 81.00 79.00 79.00 0.4M
2025-01-09 80.00 81.00 79.00 81.00 1.5M
2025-01-08 80.00 81.00 77.00 81.00 1.4M
2025-01-07 81.00 81.00 79.00 80.00 1.0M
2025-01-06 81.00 81.00 79.00 80.00 0.7M
2025-01-03 81.00 82.00 80.00 81.00 0.5M
2025-01-02 80.00 83.00 79.00 81.00 0.2M