Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 905.00 | 925.00 | 900.00 | 905.00 | 780.59 | 2,821,800 |
| 2024-08-08 | 925.00 | 930.00 | 905.00 | 905.00 | 780.59 | 1,677,500 |
| 2024-08-07 | 900.00 | 945.00 | 900.00 | 925.00 | 797.84 | 3,133,200 |
| 2024-08-06 | 895.00 | 915.00 | 880.00 | 900.00 | 776.28 | 3,778,900 |
| 2024-08-05 | 915.00 | 955.00 | 895.00 | 895.00 | 771.97 | 8,898,900 |
| 2024-08-02 | 960.00 | 980.00 | 955.00 | 955.00 | 823.72 | 2,509,500 |
| 2024-08-01 | 985.00 | 985.00 | 955.00 | 960.00 | 828.03 | 5,111,200 |
| 2024-07-31 | 1,105.00 | 1,110.00 | 980.00 | 980.00 | 845.28 | 22,181,800 |
| 2024-07-30 | 1,120.00 | 1,125.00 | 1,070.00 | 1,105.00 | 953.10 | 2,727,700 |
| 2024-07-29 | 1,115.00 | 1,135.00 | 1,110.00 | 1,120.00 | 966.04 | 1,268,200 |
| 2024-07-26 | 1,130.00 | 1,135.00 | 1,100.00 | 1,115.00 | 961.72 | 2,837,900 |
| 2024-07-25 | 1,200.00 | 1,205.00 | 1,115.00 | 1,120.00 | 966.04 | 6,380,400 |
| 2024-07-24 | 1,215.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,035.04 | 2,638,500 |
| 2024-07-23 | 1,230.00 | 1,255.00 | 1,200.00 | 1,215.00 | 1,047.98 | 5,449,600 |
| 2024-07-22 | 1,275.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,060.92 | 3,712,100 |
| 2024-07-19 | 1,285.00 | 1,290.00 | 1,245.00 | 1,260.00 | 1,086.79 | 2,547,300 |
| 2024-07-18 | 1,240.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,108.35 | 5,847,400 |
| 2024-07-17 | 1,285.00 | 1,325.00 | 1,230.00 | 1,240.00 | 1,069.54 | 12,796,900 |
| 2024-07-16 | 1,195.00 | 1,275.00 | 1,195.00 | 1,275.00 | 1,099.73 | 8,213,700 |
| 2024-07-15 | 1,235.00 | 1,245.00 | 1,175.00 | 1,195.00 | 1,030.73 | 3,521,700 |
| 2024-07-12 | 1,210.00 | 1,260.00 | 1,210.00 | 1,215.00 | 1,047.98 | 4,218,900 |
| 2024-07-11 | 1,250.00 | 1,265.00 | 1,200.00 | 1,205.00 | 1,039.35 | 6,851,600 |
| 2024-07-10 | 1,170.00 | 1,245.00 | 1,165.00 | 1,235.00 | 1,065.23 | 12,482,000 |
| 2024-07-09 | 1,100.00 | 1,170.00 | 1,065.00 | 1,165.00 | 1,004.85 | 7,824,600 |
| 2024-07-08 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 935.85 | 1,496,000 |
| 2024-07-05 | 1,070.00 | 1,110.00 | 1,070.00 | 1,090.00 | 940.16 | 2,009,700 |
| 2024-07-04 | 1,110.00 | 1,125.00 | 1,075.00 | 1,105.00 | 953.10 | 3,493,700 |
| 2024-07-03 | 1,130.00 | 1,145.00 | 1,100.00 | 1,110.00 | 957.41 | 3,357,800 |
| 2024-07-02 | 1,140.00 | 1,170.00 | 1,110.00 | 1,125.00 | 970.35 | 5,854,500 |
| 2024-07-01 | 1,190.00 | 1,200.00 | 1,115.00 | 1,135.00 | 978.97 | 8,467,500 |
| 2024-06-28 | 1,150.00 | 1,285.00 | 1,145.00 | 1,180.00 | 1,017.79 | 18,792,300 |
| 2024-06-27 | 1,040.00 | 1,145.00 | 1,040.00 | 1,145.00 | 987.60 | 10,215,500 |
| 2024-06-26 | 980.00 | 1,065.00 | 980.00 | 1,040.00 | 897.03 | 5,753,900 |
| 2024-06-25 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 845.28 | 946,400 |
| 2024-06-24 | 995.00 | 1,005.00 | 985.00 | 995.00 | 858.22 | 1,270,500 |
| 2024-06-21 | 945.00 | 1,005.00 | 935.00 | 995.00 | 858.22 | 2,097,300 |
| 2024-06-20 | 920.00 | 950.00 | 900.00 | 945.00 | 815.09 | 1,613,000 |
| 2024-06-19 | 930.00 | 945.00 | 905.00 | 915.00 | 789.22 | 2,173,200 |
| 2024-06-14 | 905.00 | 960.00 | 905.00 | 930.00 | 802.16 | 1,057,300 |
| 2024-06-13 | 960.00 | 975.00 | 950.00 | 950.00 | 819.41 | 1,256,900 |
| 2024-06-12 | 1,000.00 | 1,020.00 | 960.00 | 960.00 | 828.03 | 3,835,500 |
| 2024-06-11 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 853.91 | 5,195,200 |
| 2024-06-10 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 879.78 | 1,442,400 |
| 2024-06-07 | 1,035.00 | 1,045.00 | 1,015.00 | 1,020.00 | 879.78 | 2,251,300 |
| 2024-06-06 | 1,055.00 | 1,075.00 | 1,030.00 | 1,030.00 | 888.41 | 2,564,000 |
| 2024-06-05 | 1,085.00 | 1,095.00 | 1,050.00 | 1,055.00 | 909.97 | 7,369,500 |
| 2024-06-04 | 1,170.00 | 1,190.00 | 1,165.00 | 1,180.00 | 925.41 | 8,209,600 |
| 2024-06-03 | 1,165.00 | 1,185.00 | 1,160.00 | 1,170.00 | 917.57 | 2,966,400 |
| 2024-05-31 | 1,165.00 | 1,185.00 | 1,155.00 | 1,165.00 | 913.65 | 3,463,100 |
| 2024-05-30 | 1,145.00 | 1,180.00 | 1,140.00 | 1,165.00 | 913.65 | 3,141,600 |
| 2024-05-29 | 1,170.00 | 1,185.00 | 1,135.00 | 1,135.00 | 890.12 | 4,093,500 |
| 2024-05-28 | 1,190.00 | 1,215.00 | 1,170.00 | 1,170.00 | 917.57 | 4,216,000 |
| 2024-05-27 | 1,165.00 | 1,205.00 | 1,155.00 | 1,185.00 | 929.33 | 8,656,600 |
| 2024-05-22 | 1,135.00 | 1,170.00 | 1,130.00 | 1,170.00 | 917.57 | 1,587,300 |
| 2024-05-21 | 1,155.00 | 1,160.00 | 1,125.00 | 1,130.00 | 886.20 | 1,715,000 |
| 2024-05-20 | 1,125.00 | 1,190.00 | 1,125.00 | 1,155.00 | 905.81 | 2,373,200 |
| 2024-05-17 | 1,120.00 | 1,155.00 | 1,105.00 | 1,145.00 | 897.96 | 2,470,600 |
| 2024-05-16 | 1,105.00 | 1,135.00 | 1,100.00 | 1,110.00 | 870.51 | 2,119,000 |
| 2024-05-15 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 866.59 | 1,330,700 |
| 2024-05-14 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 870.51 | 1,196,700 |
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.