Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,125.00 | 1,125.00 | 1,095.00 | 1,115.00 | 874.44 | 1,466,600 |
| 2024-05-08 | 1,165.00 | 1,165.00 | 1,110.00 | 1,120.00 | 878.36 | 1,869,700 |
| 2024-05-07 | 1,155.00 | 1,160.00 | 1,135.00 | 1,150.00 | 901.88 | 1,252,000 |
| 2024-05-06 | 1,160.00 | 1,165.00 | 1,140.00 | 1,160.00 | 909.73 | 2,070,400 |
| 2024-05-03 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 909.73 | 2,068,600 |
| 2024-05-02 | 1,185.00 | 1,185.00 | 1,125.00 | 1,135.00 | 890.12 | 3,050,900 |
| 2024-04-30 | 1,130.00 | 1,285.00 | 1,125.00 | 1,160.00 | 909.73 | 14,241,300 |
| 2024-04-29 | 1,105.00 | 1,135.00 | 1,090.00 | 1,135.00 | 890.12 | 2,447,800 |
| 2024-04-26 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 862.67 | 2,048,000 |
| 2024-04-25 | 1,130.00 | 1,145.00 | 1,110.00 | 1,125.00 | 882.28 | 2,042,200 |
| 2024-04-24 | 1,135.00 | 1,145.00 | 1,110.00 | 1,130.00 | 886.20 | 1,033,500 |
| 2024-04-23 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 882.28 | 1,334,600 |
| 2024-04-22 | 1,100.00 | 1,145.00 | 1,095.00 | 1,125.00 | 882.28 | 2,825,500 |
| 2024-04-19 | 1,150.00 | 1,160.00 | 1,085.00 | 1,100.00 | 862.67 | 6,341,500 |
| 2024-04-18 | 1,140.00 | 1,170.00 | 1,140.00 | 1,140.00 | 894.04 | 1,362,500 |
| 2024-04-17 | 1,175.00 | 1,195.00 | 1,140.00 | 1,145.00 | 897.96 | 2,273,000 |
| 2024-04-16 | 1,205.00 | 1,205.00 | 1,150.00 | 1,175.00 | 921.49 | 3,350,200 |
| 2024-04-05 | 1,205.00 | 1,215.00 | 1,200.00 | 1,205.00 | 945.02 | 3,243,100 |
| 2024-04-04 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 941.10 | 3,501,500 |
| 2024-04-03 | 1,200.00 | 1,215.00 | 1,170.00 | 1,170.00 | 917.57 | 2,757,000 |
| 2024-04-02 | 1,190.00 | 1,235.00 | 1,185.00 | 1,195.00 | 937.18 | 4,712,100 |
| 2024-04-01 | 1,500.00 | 1,500.00 | 1,135.00 | 1,200.00 | 941.10 | 38,330,300 |
| 2024-03-28 | 1,555.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,184.21 | 2,426,200 |
| 2024-03-27 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,219.50 | 1,962,600 |
| 2024-03-26 | 1,565.00 | 1,565.00 | 1,545.00 | 1,555.00 | 1,219.50 | 780,900 |
| 2024-03-25 | 1,560.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,219.50 | 1,778,400 |
| 2024-03-22 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,207.74 | 1,117,300 |
| 2024-03-21 | 1,525.00 | 1,570.00 | 1,525.00 | 1,565.00 | 1,227.35 | 2,979,900 |
| 2024-03-20 | 1,610.00 | 1,615.00 | 1,505.00 | 1,525.00 | 1,195.98 | 10,052,900 |
| 2024-03-19 | 1,620.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,266.56 | 1,508,700 |
| 2024-03-18 | 1,640.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,266.56 | 2,849,000 |
| 2024-03-15 | 1,610.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,286.17 | 1,291,100 |
| 2024-03-14 | 1,620.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,266.56 | 2,119,700 |
| 2024-03-13 | 1,620.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,278.32 | 2,263,200 |
| 2024-03-08 | 1,630.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,270.48 | 2,590,800 |
| 2024-03-07 | 1,640.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,278.32 | 1,352,700 |
| 2024-03-06 | 1,585.00 | 1,645.00 | 1,585.00 | 1,630.00 | 1,278.32 | 1,682,500 |
| 2024-03-05 | 1,750.00 | 1,750.00 | 1,625.00 | 1,625.00 | 1,274.40 | 10,513,300 |
| 2024-03-04 | 1,745.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,372.43 | 1,349,800 |
| 2024-03-01 | 1,750.00 | 1,765.00 | 1,720.00 | 1,745.00 | 1,368.51 | 1,440,000 |
| 2024-02-29 | 1,725.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,372.43 | 953,600 |
| 2024-02-28 | 1,750.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,356.75 | 1,363,700 |
| 2024-02-27 | 1,740.00 | 1,765.00 | 1,710.00 | 1,750.00 | 1,372.43 | 1,863,500 |
| 2024-02-26 | 1,710.00 | 1,775.00 | 1,700.00 | 1,740.00 | 1,364.59 | 5,038,400 |
| 2024-02-23 | 1,710.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,333.22 | 1,039,600 |
| 2024-02-22 | 1,695.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,333.22 | 1,340,100 |
| 2024-02-21 | 1,730.00 | 1,740.00 | 1,680.00 | 1,695.00 | 1,329.30 | 2,773,400 |
| 2024-02-20 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,344.98 | 3,224,700 |
| 2024-02-19 | 1,670.00 | 1,755.00 | 1,670.00 | 1,735.00 | 1,360.67 | 3,806,100 |
| 2024-02-16 | 1,705.00 | 1,705.00 | 1,675.00 | 1,675.00 | 1,313.61 | 1,201,100 |
| 2024-02-15 | 1,690.00 | 1,720.00 | 1,665.00 | 1,695.00 | 1,329.30 | 3,239,000 |
| 2024-02-13 | 1,685.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,305.77 | 1,937,600 |
| 2024-02-12 | 1,680.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,313.61 | 2,628,900 |
| 2024-02-07 | 1,710.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,317.54 | 2,621,100 |
| 2024-02-06 | 1,665.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,337.14 | 1,901,700 |
| 2024-02-05 | 1,695.00 | 1,755.00 | 1,660.00 | 1,660.00 | 1,301.85 | 5,171,100 |
| 2024-02-02 | 1,705.00 | 1,725.00 | 1,685.00 | 1,695.00 | 1,329.30 | 2,438,500 |
| 2024-02-01 | 1,740.00 | 1,810.00 | 1,695.00 | 1,700.00 | 1,333.22 | 11,377,800 |
| 2024-01-31 | 1,620.00 | 1,730.00 | 1,620.00 | 1,730.00 | 1,356.75 | 6,252,000 |
| 2024-01-30 | 1,635.00 | 1,650.00 | 1,590.00 | 1,625.00 | 1,274.40 | 4,635,000 |
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.