IDX · NASI · stock
PT Wahana Inti Makmur Tbk (NASI) stock price history
Every IDX trading session of PT Wahana Inti Makmur Tbk from Dec 13, 2021 to Sep 28, 2026: 1,150 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.
NASI adjusted close, 2021 to 2026
- IDR 540.00
- All time high, 2022
- IDR 364.00
- 52 week high, IDR 95.00 low
- 1,150
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NASI key facts
- PT Wahana Inti Makmur Tbk (NASI) closed at IDR 185.00 on Sep 28, 2026 on IDX.
- NASI's all time high close is IDR 540.00, set on Feb 7, 2022; its all time low close is IDR 54.00 on Apr 19, 2024.
- NASI's 52 week range is IDR 95.00 to IDR 364.00.
- NASI returned +43.4% over the year to Sep 28, 2026.
- Since Dec 13, 2021 NASI returned -11%, -2.4% a year compounded.
- NASI's deepest drawdown was -90.0% from Feb 7, 2022 to Apr 19, 2024.
- DataCedar holds 1,150 daily sessions of NASI history from Dec 13, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NASI price chart, 2021 to 2026
NASI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.4% |
| 3 months | +74.5% |
| 6 months | +20.1% |
| Year to date | +71.3% |
| 1 year | +43.4% |
| 3 years | +115.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 13, 2021 | -11.1% |
| Compound annual growth, 4.8 years | -2.4% |
NASI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 540.00 on Feb 7, 2022
- All time low close
- IDR 54.00 on Apr 19, 2024
- 52 week high
- IDR 364.00 on Sep 23, 2026
- 52 week low
- IDR 95.00 on Oct 28, 2025
- Deepest drawdown
- -90.0% from Feb 7, 2022 to Apr 19, 2024, not yet recovered
- Best single session
- +35.0% on Nov 28, 2025
- Worst single session
- -35.0% on Jul 25, 2024
- Volatility, 1 year annualised
- 87.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +38%
- Worst calendar year
- 2022, -55%
NASI 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. 2021 starts on Dec 13, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 107.00 | IDR 364.00 | IDR 98.00 | IDR 185.00 | +71.3% | 3.6B | 178 |
| 2025 | IDR 79.00 | IDR 170.00 | IDR 50.00 | IDR 108.00 | +38.5% | 4.1B | 236 |
| 2024 | IDR 78.00 | IDR 226.00 | IDR 50.00 | IDR 78.00 | +1.3% | 4.2B | 237 |
| 2023 | IDR 98.00 | IDR 126.00 | IDR 53.00 | IDR 77.00 | -23.8% | 3.8B | 239 |
| 2022 | IDR 226.00 | IDR 575.00 | IDR 91.00 | IDR 101.00 | -54.9% | 6.5B | 246 |
| 2021 | IDR 156.00 | IDR 260.00 | IDR 150.00 | IDR 224.00 | n/a | 435.3M | 14 |
NASI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 185.00 | +27.6% |
| August 2026 | IDR 145.00 | +12.4% |
| July 2026 | IDR 129.00 | +26.5% |
| June 2026 | IDR 102.00 | -18.4% |
| May 2026 | IDR 125.00 | -18.3% |
| April 2026 | IDR 153.00 | +1.3% |
| March 2026 | IDR 151.00 | -10.7% |
| February 2026 | IDR 169.00 | +19.0% |
| January 2026 | IDR 142.00 | +31.5% |
| December 2025 | IDR 108.00 | -22.3% |
| November 2025 | IDR 139.00 | +41.8% |
| October 2025 | IDR 98.00 | -29.0% |
About the NASI data
Daily bars. 1,150 sessions from Dec 13, 2021 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 Dec 13, 2021, 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/NASI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NASI share price history
