Stock listing
IDX:COCO PT Wahana Interfood Nusantara Tbk Saham
Follow PT Wahana Interfood Nusantara Tbk into a list and get an email when it puts out news.
Share price · IDX:COCO
103.00 IDR +12.00 (+13.2%)
Close on Oct 20, 2026
- Day range
- 85.00 – 104.00 IDROct 20, 2026
- Volume
- 390.8M sharesOct 20, 2026
- Market cap
- 1.47T IDRAt the close on Oct 20, 2026 · price × 14.24B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:COCO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 103.00 | +12.00 | +13.2% | 85.00 | 104.00 | 85.00 | 390,826,300 | |
| 91.00 | -6.00 | -6.2% | 91.00 | 91.00 | 91.00 | 21,103,800 | |
| 97.00 | -16.00 | -14.2% | 97.00 | 104.00 | 97.00 | 315,682,200 | |
| 113.00 | -6.00 | -5.0% | 116.00 | 117.00 | 110.00 | 213,216,200 | |
| 119.00 | 0.00 | 0.0% | 122.00 | 125.00 | 117.00 | 232,263,200 | |
| 119.00 | -8.00 | -6.3% | 111.00 | 124.00 | 111.00 | 296,960,800 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 127.00 | 127.00 | 423,363,300 | |
| 127.00 | +8.00 | +6.7% | 118.00 | 128.00 | 115.00 | 351,689,500 | |
| 119.00 | -7.00 | -5.6% | 126.00 | 129.00 | 119.00 | 278,329,700 | |
| 126.00 | -7.00 | -5.3% | 135.00 | 135.00 | 124.00 | 283,294,600 | |
| 133.00 | +1.00 | +0.8% | 134.00 | 137.00 | 129.00 | 564,806,600 | |
| 132.00 | +17.00 | +14.8% | 116.00 | 132.00 | 116.00 | 786,660,000 | |
| 115.00 | +4.00 | +3.6% | 112.00 | 115.00 | 107.00 | 421,083,500 | |
| 111.00 | +13.00 | +13.3% | 98.00 | 111.00 | 97.00 | 509,760,200 | |
| 98.00 | -3.00 | -3.0% | 102.00 | 103.00 | 98.00 | 152,002,500 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 102.00 | 92.00 | 366,724,800 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 106.00 | 100.00 | 185,913,000 | |
| 102.00 | -7.00 | -6.4% | 109.00 | 110.00 | 101.00 | 263,385,500 | |
| 109.00 | -3.00 | -2.7% | 113.00 | 113.00 | 107.00 | 166,686,400 | |
| 112.00 | -6.00 | -5.1% | 116.00 | 117.00 | 107.00 | 619,235,400 | |
| 118.00 | -13.00 | -9.9% | 131.00 | 134.00 | 115.00 | 869,686,800 | |
| 131.00 | -2.00 | -1.5% | 133.00 | 136.00 | 129.00 | 204,471,600 | |
| 133.00 | -4.00 | -2.9% | 137.00 | 138.00 | 133.00 | 179,570,800 | |
| 137.00 | +4.00 | +3.0% | 133.00 | 139.00 | 131.00 | 314,008,600 | |
| 133.00 | -6.00 | -4.3% | 139.00 | 141.00 | 132.00 | 393,378,200 | |
| 139.00 | -1.00 | -0.7% | 142.00 | 151.00 | 137.00 | 1,747,011,400 | |
| 140.00 | +9.00 | +6.9% | 131.00 | 140.00 | 128.00 | 787,911,900 | |
| 131.00 | -6.00 | -4.4% | 132.00 | 135.00 | 125.00 | 727,197,200 | |
| 137.00 | -7.00 | -4.9% | 146.00 | 148.00 | 137.00 | 765,775,800 | |
| 144.00 | 0.00 | 0.0% | 146.00 | 147.00 | 139.00 | 1,142,614,300 | |
| 144.00 | +12.00 | +9.1% | 134.00 | 144.00 | 133.00 | 1,517,341,600 | |
| 132.00 | 0.00 | 0.0% | 134.00 | 136.00 | 127.00 | 607,086,600 | |
| 132.00 | +2.00 | +1.5% | 134.00 | 139.00 | 130.00 | 2,148,635,400 | |
| 130.00 | +10.00 | +8.3% | 121.00 | 134.00 | 121.00 | 2,356,894,700 | |
| 120.00 | -9.00 | -7.0% | 126.00 | 127.00 | 116.00 | 1,336,513,000 | |
| 129.00 | +23.00 | +21.7% | 108.00 | 132.00 | 106.00 | 4,190,605,600 | |
| 106.00 | +6.00 | +6.0% | 100.00 | 106.00 | 98.00 | 329,036,400 | |
| 100.00 | 0.00 | 0.0% | 101.00 | 102.00 | 99.00 | 103,145,900 | |
| 100.00 | +2.00 | +2.0% | 97.00 | 101.00 | 96.00 | 118,041,600 | |
| 98.00 | -5.00 | -4.9% | 103.00 | 103.00 | 98.00 | 144,674,400 | |
| 103.00 | 0.00 | 0.0% | 103.00 | 103.00 | 103.00 | 0 | |
| 103.00 | 0.00 | 0.0% | 103.00 | 105.00 | 101.00 | 128,323,100 | |
| 103.00 | +1.00 | +1.0% | 104.00 | 107.00 | 102.00 | 275,725,100 | |
| 102.00 | +4.00 | +4.1% | 98.00 | 106.00 | 98.00 | 317,859,300 | |
| 98.00 | -2.00 | -2.0% | 100.00 | 100.00 | 96.00 | 179,024,900 | |
| 100.00 | -1.00 | -1.0% | 102.00 | 104.00 | 100.00 | 160,409,000 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 101.00 | 101.00 | 0 | |
| 101.00 | +1.00 | +1.0% | 100.00 | 103.00 | 98.00 | 123,295,000 | |
| 100.00 | -2.00 | -2.0% | 103.00 | 104.00 | 99.00 | 187,886,200 | |
| 102.00 | +1.00 | +1.0% | 101.00 | 103.00 | 98.00 | 176,310,500 | |
| 101.00 | -3.00 | -2.9% | 105.00 | 105.00 | 100.00 | 239,317,800 | |
| 104.00 | -4.00 | -3.7% | 108.00 | 108.00 | 104.00 | 234,956,200 | |
| 108.00 | 0.00 | 0.0% | 107.00 | 109.00 | 107.00 | 167,834,100 | |
| 108.00 | -3.00 | -2.7% | 112.00 | 113.00 | 106.00 | 442,712,400 | |
| 111.00 | +6.00 | +5.7% | 106.00 | 112.00 | 106.00 | 499,806,000 | |
| 105.00 | +2.00 | +1.9% | 103.00 | 108.00 | 101.00 | 360,107,200 | |
| 103.00 | -8.00 | -7.2% | 109.00 | 111.00 | 100.00 | 777,351,800 | |
| 111.00 | +6.00 | +5.7% | 107.00 | 116.00 | 107.00 | 542,878,000 | |
| 105.00 | -2.00 | -1.9% | 107.00 | 110.00 | 103.00 | 297,449,800 | |
| 107.00 | -5.00 | -4.5% | 112.00 | 116.00 | 103.00 | 428,584,700 | |
| 112.00 | +2.00 | +1.8% | 111.00 | 119.00 | 110.00 | 826,403,300 | |
| 110.00 | -10.00 | -8.3% | 112.00 | 117.00 | 106.00 | 1,152,610,700 | |
| 120.00 | -21.00 | -14.9% | 139.00 | 142.00 | 120.00 | 1,799,840,600 | |
| 141.00 | +6.00 | +4.4% | 135.00 | 155.00 | 134.00 | 1,623,508,600 | |
| 135.00 | -9.00 | -6.3% | 141.00 | 142.00 | 131.00 | 730,666,000 | |
| 144.00 | +14.00 | +10.8% | 129.00 | 145.00 | 125.00 | 1,391,916,200 | |
| 130.00 | -1.00 | -0.8% | 131.00 | 133.00 | 128.00 | 327,570,200 |
- Ticker
- IDX:COCO
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Aug 10, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Aug 10, 2026
Closed 101.00 (-2.9%) on Aug 11, 2026
Advertisement Submission
Jul 31, 2026
Closed 103.00 (-7.2%) on Aug 3, 2026
Explanation on Request for Explanation of the Exchange
Jul 30, 2026
Closed 111.00 (+5.7%) on Jul 31, 2026
Stock Listing
Jul 27, 2026
Closed 112.00 (+1.8%) on Jul 28, 2026
Deadline of Trading of Rights Issue of HMETD Wahana Interfood Nusantara Tbk. (COCO-R)
Jul 20, 2026
Closed 144.00 (+10.8%) on Jul 21, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 133.00 (+3.1%) on Jul 16, 2026
Abolition of Trading of Waran Seri II Wahana Interfood Nusantara Tbk (COCO-W)
Jul 14, 2026
Closed 143.00 (-7.7%) on Jul 14, 2026
Listing and Pre-listing of Share
Jul 13, 2026
Closed 143.00 (-7.7%) on Jul 14, 2026
Submission of Company Prospectus
Jul 10, 2026
Closed 155.00 (-7.2%) on Jul 13, 2026
Theoretical Price of PT Wahana Interfood Nusantara Tbk. (COCO) Shares
Jul 8, 2026
Closed 173.00 (+8.5%) on Jul 9, 2026
PT Wahana Interfood Nusantara Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 10 in the last 12 months · 10 in all · newest Aug 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Wahana Interfood Nusantara Tbk.