Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,735.00 | 1,790.00 | 1,725.00 | 1,775.00 | 1,392.04 | 4,756,500 |
| 2023-08-04 | 1,775.00 | 1,810.00 | 1,735.00 | 1,735.00 | 1,360.67 | 3,615,700 |
| 2023-08-03 | 1,740.00 | 1,795.00 | 1,725.00 | 1,765.00 | 1,384.20 | 4,845,000 |
| 2023-08-02 | 1,900.00 | 1,900.00 | 1,715.00 | 1,740.00 | 1,364.59 | 15,132,300 |
| 2023-08-01 | 1,895.00 | 1,925.00 | 1,850.00 | 1,900.00 | 1,490.07 | 3,959,000 |
| 2023-07-31 | 1,880.00 | 1,925.00 | 1,810.00 | 1,885.00 | 1,478.31 | 9,664,200 |
| 2023-07-28 | 1,810.00 | 1,900.00 | 1,765.00 | 1,870.00 | 1,466.54 | 14,374,600 |
| 2023-07-27 | 1,680.00 | 1,805.00 | 1,670.00 | 1,805.00 | 1,415.57 | 8,259,000 |
| 2023-07-26 | 1,635.00 | 1,695.00 | 1,635.00 | 1,680.00 | 1,317.54 | 3,195,700 |
| 2023-07-25 | 1,685.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,278.32 | 3,579,800 |
| 2023-07-24 | 1,640.00 | 1,685.00 | 1,605.00 | 1,685.00 | 1,321.46 | 2,729,300 |
| 2023-07-21 | 1,680.00 | 1,710.00 | 1,625.00 | 1,635.00 | 1,282.24 | 4,903,700 |
| 2023-07-20 | 1,625.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,317.54 | 3,753,000 |
| 2023-07-18 | 1,545.00 | 1,630.00 | 1,545.00 | 1,620.00 | 1,270.48 | 3,516,500 |
| 2023-07-17 | 1,530.00 | 1,630.00 | 1,530.00 | 1,560.00 | 1,223.43 | 8,171,400 |
| 2023-07-14 | 1,440.00 | 1,535.00 | 1,440.00 | 1,530.00 | 1,199.90 | 7,432,400 |
| 2023-07-13 | 1,470.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,129.32 | 4,576,600 |
| 2023-07-12 | 1,460.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,137.16 | 4,742,600 |
| 2023-07-11 | 1,430.00 | 1,460.00 | 1,425.00 | 1,455.00 | 1,141.08 | 3,958,500 |
| 2023-07-10 | 1,425.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,117.55 | 3,497,000 |
| 2023-07-07 | 1,450.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,117.55 | 3,195,000 |
| 2023-07-06 | 1,370.00 | 1,485.00 | 1,370.00 | 1,440.00 | 1,129.32 | 6,436,700 |
| 2023-07-05 | 1,480.00 | 1,495.00 | 1,405.00 | 1,420.00 | 1,113.63 | 19,495,000 |
| 2023-07-04 | 1,500.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,160.69 | 3,958,900 |
| 2023-07-03 | 1,480.00 | 1,550.00 | 1,480.00 | 1,495.00 | 1,172.45 | 7,912,000 |
| 2023-06-27 | 1,500.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,160.69 | 3,947,500 |
| 2023-06-26 | 1,530.00 | 1,545.00 | 1,490.00 | 1,490.00 | 1,168.53 | 6,122,700 |
| 2023-06-23 | 1,475.00 | 1,545.00 | 1,470.00 | 1,530.00 | 1,199.90 | 5,981,400 |
| 2023-06-22 | 1,495.00 | 1,525.00 | 1,470.00 | 1,470.00 | 1,152.84 | 5,020,700 |
| 2023-06-21 | 1,485.00 | 1,600.00 | 1,470.00 | 1,495.00 | 1,172.45 | 13,668,100 |
| 2023-06-20 | 1,415.00 | 1,510.00 | 1,375.00 | 1,485.00 | 1,164.61 | 10,605,400 |
| 2023-06-19 | 1,330.00 | 1,445.00 | 1,330.00 | 1,410.00 | 1,105.79 | 8,780,200 |
| 2023-06-16 | 1,325.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,031.28 | 2,878,000 |
| 2023-06-15 | 1,350.00 | 1,370.00 | 1,320.00 | 1,325.00 | 1,039.13 | 3,820,100 |
| 2023-06-14 | 1,405.00 | 1,440.00 | 1,340.00 | 1,345.00 | 1,054.81 | 6,583,600 |
| 2023-06-13 | 1,380.00 | 1,440.00 | 1,380.00 | 1,395.00 | 1,094.02 | 4,513,600 |
| 2023-06-12 | 1,305.00 | 1,430.00 | 1,305.00 | 1,380.00 | 1,082.26 | 12,796,100 |
| 2023-06-09 | 1,200.00 | 1,305.00 | 1,190.00 | 1,305.00 | 1,023.44 | 13,159,700 |
| 2023-06-08 | 1,280.00 | 1,310.00 | 1,245.00 | 1,255.00 | 927.06 | 10,565,900 |
| 2023-06-07 | 1,290.00 | 1,315.00 | 1,280.00 | 1,285.00 | 949.22 | 5,429,500 |
| 2023-06-06 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 952.91 | 4,728,600 |
| 2023-06-05 | 1,315.00 | 1,315.00 | 1,260.00 | 1,290.00 | 952.91 | 4,417,600 |
| 2023-05-31 | 1,315.00 | 1,335.00 | 1,295.00 | 1,310.00 | 967.69 | 5,495,900 |
| 2023-05-30 | 1,295.00 | 1,330.00 | 1,285.00 | 1,315.00 | 971.38 | 8,469,100 |
| 2023-05-29 | 1,240.00 | 1,350.00 | 1,240.00 | 1,295.00 | 956.61 | 20,358,600 |
| 2023-05-26 | 1,240.00 | 1,245.00 | 1,205.00 | 1,235.00 | 912.28 | 3,804,900 |
| 2023-05-25 | 1,195.00 | 1,300.00 | 1,180.00 | 1,240.00 | 915.98 | 16,882,400 |
| 2023-05-24 | 1,175.00 | 1,205.00 | 1,170.00 | 1,180.00 | 871.66 | 4,641,800 |
| 2023-05-23 | 1,165.00 | 1,240.00 | 1,155.00 | 1,175.00 | 867.96 | 11,857,100 |
| 2023-05-22 | 1,190.00 | 1,190.00 | 1,155.00 | 1,160.00 | 856.88 | 3,218,400 |
| 2023-05-19 | 1,145.00 | 1,190.00 | 1,140.00 | 1,155.00 | 853.19 | 3,981,700 |
| 2023-05-17 | 1,155.00 | 1,175.00 | 1,145.00 | 1,145.00 | 845.80 | 2,806,900 |
| 2023-05-16 | 1,185.00 | 1,210.00 | 1,150.00 | 1,155.00 | 853.19 | 3,926,700 |
| 2023-05-15 | 1,185.00 | 1,205.00 | 1,150.00 | 1,185.00 | 875.35 | 5,226,100 |
| 2023-05-12 | 1,140.00 | 1,220.00 | 1,105.00 | 1,170.00 | 864.27 | 8,651,300 |
| 2023-05-11 | 1,255.00 | 1,260.00 | 1,170.00 | 1,170.00 | 864.27 | 12,136,000 |
| 2023-05-10 | 1,145.00 | 1,275.00 | 1,140.00 | 1,255.00 | 927.06 | 18,447,900 |
| 2023-05-09 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 845.80 | 2,717,000 |
| 2023-05-08 | 1,135.00 | 1,195.00 | 1,135.00 | 1,160.00 | 856.88 | 8,982,000 |
| 2023-05-05 | 1,180.00 | 1,185.00 | 1,120.00 | 1,135.00 | 838.42 | 6,559,600 |
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.