IDX · COCO · stock
PT Wahana Interfood Nusantara Tbk (COCO) stock price history
Every IDX trading session of PT Wahana Interfood Nusantara Tbk from Mar 20, 2019 to Sep 28, 2026: 1,827 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COCO adjusted close, 2019 to 2026
- IDR 1,000
- All time high, 2020
- IDR 570.00
- 52 week high, IDR 66.55 low
- 1,827
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
COCO key facts
- PT Wahana Interfood Nusantara Tbk (COCO) closed at IDR 102.00 on Sep 28, 2026 on IDX.
- COCO's all time high close is IDR 1,000, set on Dec 11, 2020; its all time low close is IDR 63.00 on Apr 17, 2025.
- COCO's 52 week range is IDR 66.55 to IDR 570.00.
- COCO returned -74.6% over the year to Sep 28, 2026 and -60.8% over five years.
- Since Mar 20, 2019 COCO returned -70%, -14.6% a year compounded.
- COCO's deepest drawdown was -93.7% from Dec 11, 2020 to Apr 17, 2025.
- DataCedar holds 1,827 daily sessions of COCO history from Mar 20, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COCO price chart, 2019 to 2026
COCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -40.0% |
| 6 months | -70.9% |
| Year to date | -69.6% |
| 1 year | -74.6% |
| 3 years | -32.9% |
| 5 years | -60.8% |
| 10 years | n/a |
| Since Mar 20, 2019 | -69.6% |
| Compound annual growth, 7.5 years | -14.6% |
COCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,000 on Dec 11, 2020
- All time low close
- IDR 63.00 on Apr 17, 2025
- 52 week high
- IDR 570.00 on Apr 23, 2026
- 52 week low
- IDR 66.55 on Jul 1, 2026
- Deepest drawdown
- -93.7% from Dec 11, 2020 to Apr 17, 2025, not yet recovered
- Best single session
- +34.9% on Jul 2, 2026
- Worst single session
- -68.3% on Sep 30, 2025
- Volatility, 1 year annualised
- 188.2%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +310%
- Worst calendar year
- 2021, -59%
COCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 20, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 336.00 | IDR 570.00 | IDR 66.55 | IDR 102.00 | -69.6% | 46.6B | 178 |
| 2025 | IDR 80.00 | IDR 805.00 | IDR 62.00 | IDR 336.00 | +309.8% | 12B | 236 |
| 2024 | IDR 175.00 | IDR 280.00 | IDR 79.00 | IDR 82.00 | -53.1% | 418.1M | 237 |
| 2023 | IDR 268.00 | IDR 270.00 | IDR 145.00 | IDR 175.00 | -34.7% | 30.4M | 239 |
| 2022 | IDR 286.00 | IDR 320.00 | IDR 155.00 | IDR 268.00 | -6.9% | 672.5M | 246 |
| 2021 | IDR 700.00 | IDR 850.00 | IDR 232.00 | IDR 288.00 | -58.9% | 1.6B | 247 |
| 2020 | IDR 910.00 | IDR 1,015 | IDR 695.00 | IDR 700.00 | -23.1% | 8.6M | 242 |
| 2019 | IDR 336.00 | IDR 1,030 | IDR 336.00 | IDR 910.00 | n/a | 904.7M | 202 |
COCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 102.00 | -3.8% |
| August 2026 | IDR 106.00 | -4.5% |
| July 2026 | IDR 111.00 | +51.1% |
| June 2026 | IDR 73.44 | -70.4% |
| May 2026 | IDR 248.00 | -22.5% |
| April 2026 | IDR 320.00 | -1.8% |
| March 2026 | IDR 326.00 | -4.7% |
| February 2026 | IDR 342.00 | +4.3% |
| January 2026 | IDR 328.00 | -2.4% |
| December 2025 | IDR 336.00 | -16.0% |
| November 2025 | IDR 400.00 | -2.4% |
| October 2025 | IDR 410.00 | +158.4% |
About the COCO data
Daily bars. 1,827 sessions from Mar 20, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
COCO share price history
