Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,240.00 | 1,365.00 | 1,240.00 | 1,355.00 | 1,355.00 | 1,734,900 |
| 2026-10-19 | 1,210.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,240.00 | 4,116,500 |
| 2026-10-16 | 1,250.00 | 1,370.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4,979,800 |
| 2026-10-15 | 1,540.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | 841,600 |
| 2026-10-14 | 1,525.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,540.00 | 427,200 |
| 2026-10-13 | 1,535.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,525.00 | 1,209,300 |
| 2026-10-12 | 1,550.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,530.00 | 1,379,700 |
| 2026-10-09 | 1,510.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1,079,600 |
| 2026-10-08 | 1,540.00 | 1,555.00 | 1,515.00 | 1,515.00 | 1,515.00 | 900,200 |
| 2026-10-07 | 1,565.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,540.00 | 961,900 |
| 2026-10-06 | 1,490.00 | 1,565.00 | 1,465.00 | 1,565.00 | 1,565.00 | 3,364,300 |
| 2026-10-05 | 1,460.00 | 1,490.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1,240,600 |
| 2026-10-02 | 1,435.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1,595,200 |
| 2026-10-01 | 1,485.00 | 1,485.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1,920,100 |
| 2026-09-30 | 1,495.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | 1,019,400 |
| 2026-09-29 | 1,500.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1,454,600 |
| 2026-09-28 | 1,565.00 | 1,565.00 | 1,505.00 | 1,515.00 | 1,515.00 | 1,874,200 |
| 2026-09-25 | 1,530.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,545.00 | 2,475,600 |
| 2026-09-24 | 1,555.00 | 1,595.00 | 1,525.00 | 1,530.00 | 1,530.00 | 2,422,300 |
| 2026-09-23 | 1,455.00 | 1,580.00 | 1,455.00 | 1,550.00 | 1,550.00 | 3,493,200 |
| 2026-09-22 | 1,470.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | 3,739,400 |
| 2026-09-21 | 1,395.00 | 1,475.00 | 1,390.00 | 1,470.00 | 1,470.00 | 4,847,400 |
| 2026-09-18 | 1,415.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | 9,352,200 |
| 2026-09-17 | 1,475.00 | 1,485.00 | 1,415.00 | 1,415.00 | 1,415.00 | 11,704,000 |
| 2026-09-16 | 1,525.00 | 1,525.00 | 1,470.00 | 1,475.00 | 1,475.00 | 5,007,500 |
| 2026-09-15 | 1,570.00 | 1,570.00 | 1,470.00 | 1,525.00 | 1,525.00 | 4,572,400 |
| 2026-09-14 | 1,620.00 | 1,625.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,291,000 |
| 2026-09-11 | 1,580.00 | 1,620.00 | 1,555.00 | 1,615.00 | 1,615.00 | 1,496,600 |
| 2026-09-10 | 1,630.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3,902,700 |
| 2026-09-09 | 1,620.00 | 1,670.00 | 1,615.00 | 1,625.00 | 1,625.00 | 2,364,300 |
| 2026-09-08 | 1,635.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | 2,001,300 |
| 2026-09-07 | 1,655.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1,329,900 |
| 2026-09-04 | 1,680.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,645.00 | 1,279,700 |
| 2026-09-03 | 1,640.00 | 1,680.00 | 1,635.00 | 1,680.00 | 1,680.00 | 2,595,700 |
| 2026-09-02 | 1,655.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | 1,084,900 |
| 2026-09-01 | 1,650.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | 603,200 |
| 2026-08-31 | 1,660.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | 1,460,900 |
| 2026-08-28 | 1,710.00 | 1,710.00 | 1,630.00 | 1,655.00 | 1,655.00 | 3,680,700 |
| 2026-08-27 | 1,630.00 | 1,705.00 | 1,630.00 | 1,700.00 | 1,700.00 | 1,349,600 |
| 2026-08-26 | 1,710.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 5,622,100 |
| 2026-08-25 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2026-08-24 | 1,735.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1,682,700 |
| 2026-08-21 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,735.00 | 1,237,500 |
| 2026-08-20 | 1,730.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | 3,340,400 |
| 2026-08-19 | 1,750.00 | 1,760.00 | 1,725.00 | 1,730.00 | 1,730.00 | 980,400 |
| 2026-08-18 | 1,775.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | 891,500 |
| 2026-08-17 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0 |
| 2026-08-14 | 1,705.00 | 1,770.00 | 1,705.00 | 1,745.00 | 1,745.00 | 691,500 |
| 2026-08-13 | 1,745.00 | 1,795.00 | 1,700.00 | 1,705.00 | 1,705.00 | 1,004,000 |
| 2026-08-12 | 1,805.00 | 1,810.00 | 1,715.00 | 1,735.00 | 1,735.00 | 2,569,800 |
| 2026-08-11 | 1,820.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1,145,800 |
| 2026-08-10 | 1,825.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1,316,100 |
| 2026-08-07 | 1,825.00 | 1,825.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1,389,400 |
| 2026-08-06 | 1,825.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,068,900 |
| 2026-08-05 | 1,780.00 | 1,855.00 | 1,770.00 | 1,825.00 | 1,825.00 | 2,714,900 |
| 2026-08-04 | 1,725.00 | 1,775.00 | 1,710.00 | 1,765.00 | 1,765.00 | 1,601,500 |
| 2026-08-03 | 1,710.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,710.00 | 785,300 |
| 2026-07-31 | 1,710.00 | 1,745.00 | 1,705.00 | 1,705.00 | 1,705.00 | 673,200 |
| 2026-07-30 | 1,735.00 | 1,755.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1,864,200 |
| 2026-07-29 | 1,655.00 | 1,750.00 | 1,620.00 | 1,730.00 | 1,730.00 | 2,448,600 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 104.4000 IDR |
| 2025-06-10 | 64.8000 IDR |
| 2024-06-05 | 107.1000 IDR |
| 2023-06-09 | 72.9000 IDR |
| 2022-07-06 | 21.6000 IDR |
| 2021-08-05 | 20.5000 IDR |
| 2020-08-06 | 3.5000 IDR |
| 2019-05-31 | 2.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.