Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,640.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,282.24 | 3,774,800 |
| 2024-01-26 | 1,675.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,290.09 | 4,343,300 |
| 2024-01-25 | 1,660.00 | 1,695.00 | 1,660.00 | 1,675.00 | 1,313.61 | 1,326,900 |
| 2024-01-24 | 1,705.00 | 1,745.00 | 1,660.00 | 1,660.00 | 1,301.85 | 4,079,800 |
| 2024-01-23 | 1,760.00 | 1,765.00 | 1,695.00 | 1,705.00 | 1,337.14 | 3,775,500 |
| 2024-01-22 | 1,755.00 | 1,790.00 | 1,740.00 | 1,760.00 | 1,380.27 | 2,226,200 |
| 2024-01-19 | 1,820.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,376.35 | 3,515,600 |
| 2024-01-18 | 1,795.00 | 1,840.00 | 1,790.00 | 1,815.00 | 1,423.41 | 4,645,500 |
| 2024-01-17 | 1,785.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,407.72 | 1,456,500 |
| 2024-01-16 | 1,800.00 | 1,835.00 | 1,770.00 | 1,790.00 | 1,403.80 | 8,225,600 |
| 2024-01-15 | 1,745.00 | 1,810.00 | 1,730.00 | 1,790.00 | 1,403.80 | 6,935,500 |
| 2024-01-12 | 1,705.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,364.59 | 4,367,700 |
| 2024-01-11 | 1,715.00 | 1,740.00 | 1,685.00 | 1,710.00 | 1,341.06 | 3,909,900 |
| 2024-01-10 | 1,715.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,352.83 | 2,154,800 |
| 2024-01-09 | 1,790.00 | 1,790.00 | 1,705.00 | 1,715.00 | 1,344.98 | 6,082,200 |
| 2024-01-08 | 1,870.00 | 1,870.00 | 1,765.00 | 1,790.00 | 1,403.80 | 6,864,600 |
| 2024-01-05 | 1,870.00 | 1,895.00 | 1,845.00 | 1,850.00 | 1,450.86 | 7,585,700 |
| 2024-01-04 | 1,775.00 | 1,885.00 | 1,755.00 | 1,865.00 | 1,462.62 | 17,092,700 |
| 2024-01-03 | 1,770.00 | 1,790.00 | 1,735.00 | 1,770.00 | 1,388.12 | 4,540,900 |
| 2024-01-02 | 1,765.00 | 1,820.00 | 1,725.00 | 1,770.00 | 1,388.12 | 10,050,500 |
| 2023-12-29 | 1,730.00 | 1,800.00 | 1,695.00 | 1,775.00 | 1,392.04 | 17,663,000 |
| 2023-12-28 | 1,635.00 | 1,740.00 | 1,630.00 | 1,720.00 | 1,348.90 | 24,866,200 |
| 2023-12-27 | 1,715.00 | 1,750.00 | 1,605.00 | 1,635.00 | 1,282.24 | 22,390,500 |
| 2023-12-22 | 1,715.00 | 1,780.00 | 1,705.00 | 1,715.00 | 1,344.98 | 16,635,900 |
| 2023-12-21 | 1,850.00 | 1,870.00 | 1,685.00 | 1,715.00 | 1,344.98 | 33,242,500 |
| 2023-12-20 | 1,835.00 | 2,030.00 | 1,820.00 | 1,845.00 | 1,446.94 | 85,126,800 |
| 2023-12-19 | 2,100.00 | 2,120.00 | 1,745.00 | 1,835.00 | 1,439.09 | 140,637,100 |
| 2023-12-18 | 2,970.00 | 2,970.00 | 2,230.00 | 2,230.00 | 1,748.87 | 49,966,200 |
| 2023-12-15 | 3,010.00 | 3,070.00 | 2,970.00 | 2,970.00 | 2,329.21 | 1,075,400 |
| 2023-12-14 | 2,940.00 | 3,020.00 | 2,940.00 | 3,010.00 | 2,360.58 | 1,148,300 |
| 2023-12-13 | 2,980.00 | 2,990.00 | 2,940.00 | 2,940.00 | 2,305.69 | 1,955,600 |
| 2023-12-12 | 2,920.00 | 3,030.00 | 2,900.00 | 2,980.00 | 2,337.06 | 1,742,100 |
| 2023-12-11 | 3,130.00 | 3,130.00 | 2,940.00 | 2,950.00 | 2,313.53 | 6,558,000 |
| 2023-12-08 | 3,060.00 | 3,140.00 | 3,040.00 | 3,060.00 | 2,399.80 | 1,514,500 |
| 2023-12-07 | 3,140.00 | 3,180.00 | 3,060.00 | 3,060.00 | 2,399.80 | 1,976,700 |
| 2023-12-06 | 3,150.00 | 3,250.00 | 3,130.00 | 3,140.00 | 2,462.54 | 2,387,400 |
| 2023-12-05 | 3,070.00 | 3,200.00 | 3,040.00 | 3,120.00 | 2,446.85 | 4,086,600 |
| 2023-12-04 | 3,110.00 | 3,150.00 | 3,030.00 | 3,070.00 | 2,407.64 | 3,287,100 |
| 2023-12-01 | 3,160.00 | 3,160.00 | 3,100.00 | 3,100.00 | 2,431.17 | 1,101,400 |
| 2023-11-30 | 3,190.00 | 3,210.00 | 3,120.00 | 3,120.00 | 2,446.85 | 1,553,400 |
| 2023-11-29 | 3,220.00 | 3,270.00 | 3,190.00 | 3,200.00 | 2,509.59 | 1,069,300 |
| 2023-11-28 | 3,250.00 | 3,290.00 | 3,180.00 | 3,220.00 | 2,525.28 | 1,098,200 |
| 2023-11-27 | 3,230.00 | 3,330.00 | 3,180.00 | 3,200.00 | 2,509.59 | 2,465,100 |
| 2023-11-24 | 3,130.00 | 3,280.00 | 3,080.00 | 3,220.00 | 2,525.28 | 2,855,200 |
| 2023-11-23 | 3,100.00 | 3,160.00 | 3,060.00 | 3,120.00 | 2,446.85 | 1,559,000 |
| 2023-11-22 | 3,090.00 | 3,140.00 | 3,060.00 | 3,090.00 | 2,423.32 | 1,227,200 |
| 2023-11-21 | 3,150.00 | 3,160.00 | 3,070.00 | 3,090.00 | 2,423.32 | 1,497,400 |
| 2023-11-20 | 3,060.00 | 3,210.00 | 3,030.00 | 3,150.00 | 2,470.38 | 2,233,800 |
| 2023-11-17 | 3,100.00 | 3,140.00 | 3,040.00 | 3,060.00 | 2,399.80 | 3,305,600 |
| 2023-11-16 | 3,260.00 | 3,280.00 | 3,090.00 | 3,100.00 | 2,431.17 | 7,893,000 |
| 2023-11-15 | 3,320.00 | 3,400.00 | 3,260.00 | 3,260.00 | 2,556.65 | 3,686,400 |
| 2023-11-14 | 3,300.00 | 3,340.00 | 3,260.00 | 3,310.00 | 2,595.86 | 1,396,500 |
| 2023-11-13 | 3,320.00 | 3,400.00 | 3,290.00 | 3,300.00 | 2,588.02 | 1,749,100 |
| 2023-11-10 | 3,430.00 | 3,470.00 | 3,300.00 | 3,320.00 | 2,603.70 | 3,899,600 |
| 2023-11-09 | 3,500.00 | 3,560.00 | 3,410.00 | 3,430.00 | 2,689.97 | 2,247,100 |
| 2023-11-08 | 3,410.00 | 3,540.00 | 3,400.00 | 3,480.00 | 2,729.18 | 2,309,900 |
| 2023-11-07 | 3,520.00 | 3,530.00 | 3,400.00 | 3,400.00 | 2,666.44 | 2,408,100 |
| 2023-11-06 | 3,590.00 | 3,600.00 | 3,460.00 | 3,520.00 | 2,760.55 | 2,647,100 |
| 2023-11-03 | 3,380.00 | 3,690.00 | 3,360.00 | 3,580.00 | 2,807.60 | 6,439,700 |
| 2023-11-02 | 3,290.00 | 3,520.00 | 3,260.00 | 3,360.00 | 2,635.07 | 4,853,900 |
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.