See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.26▲ 2.17%
← WIIM.JK stock page

Wismilak Inti Makmur Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,580.003,580.003,200.003,280.002,572.3313,752,200
2023-10-313,750.003,850.003,430.003,580.002,807.609,336,900
2023-10-303,710.003,750.003,620.003,650.002,862.505,625,700
2023-10-273,540.003,750.003,540.003,710.002,909.563,922,600
2023-10-263,650.003,720.003,530.003,590.002,815.454,803,900
2023-10-253,520.003,790.003,510.003,650.002,862.508,360,200
2023-10-243,300.003,520.003,270.003,520.002,760.555,457,900
2023-10-233,250.003,350.003,180.003,300.002,588.022,812,200
2023-10-203,340.003,430.003,230.003,280.002,572.335,371,600
2023-10-193,180.003,380.003,080.003,340.002,619.397,042,500
2023-10-182,970.003,230.002,880.003,200.002,509.598,361,500
2023-10-173,040.003,050.002,850.002,950.002,313.538,466,400
2023-10-163,230.003,240.002,950.003,040.002,384.1112,336,500
2023-10-133,190.003,270.003,110.003,230.002,533.126,621,100
2023-10-122,940.003,230.002,940.003,190.002,501.757,461,000
2023-10-112,920.002,970.002,920.002,940.002,305.692,763,300
2023-10-102,860.003,030.002,830.002,920.002,290.005,101,900
2023-10-092,800.002,860.002,720.002,840.002,227.261,559,600
2023-10-062,890.002,920.002,790.002,800.002,195.893,913,700
2023-10-052,700.002,970.002,700.002,890.002,266.477,542,200
2023-10-042,720.002,800.002,500.002,700.002,117.475,423,800
2023-10-032,790.002,850.002,710.002,720.002,133.153,225,000
2023-10-022,860.002,920.002,750.002,810.002,203.736,995,500
2023-09-292,700.002,880.002,650.002,860.002,242.955,634,100
2023-09-272,700.002,740.002,560.002,700.002,117.477,810,000
2023-09-262,570.002,770.002,520.002,700.002,117.479,511,600
2023-09-252,520.002,570.002,470.002,560.002,007.673,211,500
2023-09-222,490.002,550.002,410.002,500.001,960.624,354,800
2023-09-212,390.002,480.002,350.002,480.001,944.935,972,400
2023-09-202,240.002,390.002,230.002,390.001,874.356,742,300
2023-09-192,230.002,270.002,180.002,230.001,748.873,639,400
2023-09-182,170.002,240.002,140.002,230.001,748.875,449,500
2023-09-152,130.002,200.002,100.002,170.001,701.822,714,300
2023-09-142,200.002,300.002,110.002,130.001,670.457,161,800
2023-09-132,010.002,280.002,000.002,180.001,709.6612,804,000
2023-09-121,800.002,000.001,800.002,000.001,568.4914,736,000
2023-09-111,740.001,830.001,710.001,800.001,411.646,257,500
2023-09-081,715.001,745.001,710.001,735.001,360.67686,300
2023-09-071,720.001,745.001,710.001,710.001,341.062,114,700
2023-09-061,745.001,745.001,720.001,720.001,348.901,984,600
2023-09-051,755.001,765.001,730.001,745.001,368.511,461,300
2023-09-041,760.001,760.001,720.001,750.001,372.432,404,200
2023-09-011,820.001,820.001,735.001,760.001,380.277,385,300
2023-08-311,830.001,845.001,795.001,810.001,419.492,366,800
2023-08-301,845.001,865.001,790.001,825.001,431.252,939,800
2023-08-291,875.001,880.001,815.001,845.001,446.943,392,400
2023-08-281,825.001,870.001,780.001,855.001,454.783,425,700
2023-08-251,820.001,870.001,800.001,820.001,427.334,184,800
2023-08-241,750.001,825.001,740.001,820.001,427.336,093,800
2023-08-231,725.001,765.001,700.001,750.001,372.433,555,000
2023-08-221,670.001,735.001,670.001,725.001,352.835,048,200
2023-08-211,665.001,685.001,630.001,670.001,309.693,484,800
2023-08-181,705.001,730.001,660.001,665.001,305.776,906,000
2023-08-161,770.001,790.001,700.001,705.001,337.149,243,800
2023-08-151,750.001,770.001,530.001,770.001,388.1276,299,500
2023-08-141,940.001,975.001,655.001,790.001,403.8054,231,800
2023-08-111,875.001,960.001,870.001,940.001,521.446,222,600
2023-08-101,850.001,920.001,840.001,870.001,466.547,753,800
2023-08-091,770.001,850.001,760.001,850.001,450.866,375,900
2023-08-081,780.001,800.001,750.001,760.001,380.272,899,000
← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-29104.4000 IDR
2025-06-1064.8000 IDR
2024-06-05107.1000 IDR
2023-06-0972.9000 IDR
2022-07-0621.6000 IDR
2021-08-0520.5000 IDR
2020-08-063.5000 IDR
2019-05-312.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.