Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,075.00 | 1,220.00 | 1,075.00 | 1,175.00 | 867.96 | 24,292,500 |
| 2023-05-03 | 1,070.00 | 1,110.00 | 1,065.00 | 1,075.00 | 794.09 | 6,621,700 |
| 2023-05-02 | 1,075.00 | 1,145.00 | 1,060.00 | 1,070.00 | 790.40 | 10,090,100 |
| 2023-04-28 | 990.00 | 1,120.00 | 970.00 | 1,075.00 | 794.09 | 37,325,900 |
| 2023-04-27 | 940.00 | 995.00 | 940.00 | 990.00 | 731.31 | 12,512,100 |
| 2023-04-26 | 885.00 | 960.00 | 875.00 | 940.00 | 694.37 | 11,606,200 |
| 2023-04-18 | 870.00 | 885.00 | 855.00 | 885.00 | 653.74 | 3,196,500 |
| 2023-04-17 | 875.00 | 875.00 | 835.00 | 860.00 | 635.28 | 2,009,900 |
| 2023-04-14 | 880.00 | 895.00 | 865.00 | 870.00 | 642.66 | 2,589,400 |
| 2023-04-13 | 910.00 | 920.00 | 860.00 | 880.00 | 650.05 | 4,240,400 |
| 2023-04-12 | 885.00 | 925.00 | 880.00 | 910.00 | 672.21 | 12,853,100 |
| 2023-04-11 | 855.00 | 885.00 | 850.00 | 880.00 | 650.05 | 4,211,800 |
| 2023-04-10 | 885.00 | 920.00 | 850.00 | 855.00 | 631.58 | 10,795,300 |
| 2023-04-06 | 845.00 | 895.00 | 845.00 | 875.00 | 646.36 | 9,264,900 |
| 2023-04-05 | 830.00 | 855.00 | 825.00 | 850.00 | 627.89 | 3,858,000 |
| 2023-04-04 | 855.00 | 860.00 | 820.00 | 825.00 | 609.42 | 3,719,500 |
| 2023-04-03 | 870.00 | 870.00 | 845.00 | 850.00 | 627.89 | 2,359,300 |
| 2023-03-31 | 830.00 | 875.00 | 820.00 | 870.00 | 642.66 | 5,162,300 |
| 2023-03-30 | 880.00 | 890.00 | 825.00 | 830.00 | 613.11 | 7,915,900 |
| 2023-03-29 | 850.00 | 925.00 | 830.00 | 875.00 | 646.36 | 20,627,700 |
| 2023-03-28 | 840.00 | 860.00 | 815.00 | 850.00 | 627.89 | 4,251,700 |
| 2023-03-27 | 780.00 | 845.00 | 780.00 | 840.00 | 620.50 | 10,169,000 |
| 2023-03-24 | 785.00 | 800.00 | 760.00 | 775.00 | 572.49 | 2,237,500 |
| 2023-03-21 | 790.00 | 800.00 | 775.00 | 785.00 | 579.87 | 3,943,800 |
| 2023-03-20 | 755.00 | 800.00 | 755.00 | 790.00 | 583.57 | 6,334,900 |
| 2023-03-17 | 700.00 | 775.00 | 700.00 | 755.00 | 557.71 | 4,865,500 |
| 2023-03-16 | 710.00 | 745.00 | 695.00 | 700.00 | 517.08 | 3,871,300 |
| 2023-03-15 | 735.00 | 735.00 | 715.00 | 715.00 | 528.16 | 1,230,100 |
| 2023-03-14 | 735.00 | 750.00 | 710.00 | 725.00 | 535.55 | 4,825,600 |
| 2023-03-13 | 760.00 | 765.00 | 735.00 | 740.00 | 546.63 | 2,065,800 |
| 2023-03-10 | 765.00 | 780.00 | 750.00 | 765.00 | 565.10 | 2,470,500 |
| 2023-03-09 | 765.00 | 780.00 | 765.00 | 765.00 | 565.10 | 1,839,000 |
| 2023-03-08 | 785.00 | 790.00 | 740.00 | 765.00 | 565.10 | 2,871,000 |
| 2023-03-07 | 800.00 | 805.00 | 780.00 | 785.00 | 579.87 | 3,116,600 |
| 2023-03-06 | 755.00 | 800.00 | 755.00 | 800.00 | 590.95 | 7,989,400 |
| 2023-03-03 | 750.00 | 765.00 | 745.00 | 755.00 | 557.71 | 6,885,700 |
| 2023-03-02 | 700.00 | 750.00 | 700.00 | 740.00 | 546.63 | 5,470,500 |
| 2023-03-01 | 730.00 | 740.00 | 695.00 | 700.00 | 517.08 | 10,020,600 |
| 2023-02-28 | 750.00 | 755.00 | 730.00 | 730.00 | 539.25 | 3,275,900 |
| 2023-02-27 | 740.00 | 750.00 | 740.00 | 750.00 | 554.02 | 1,174,000 |
| 2023-02-24 | 750.00 | 760.00 | 735.00 | 740.00 | 546.63 | 4,043,800 |
| 2023-02-23 | 750.00 | 760.00 | 730.00 | 750.00 | 554.02 | 3,761,600 |
| 2023-02-22 | 750.00 | 765.00 | 730.00 | 750.00 | 554.02 | 4,110,200 |
| 2023-02-21 | 775.00 | 780.00 | 750.00 | 750.00 | 554.02 | 6,444,600 |
| 2023-02-20 | 770.00 | 780.00 | 745.00 | 775.00 | 572.49 | 3,919,100 |
| 2023-02-17 | 795.00 | 795.00 | 765.00 | 775.00 | 572.49 | 5,049,800 |
| 2023-02-16 | 785.00 | 790.00 | 770.00 | 780.00 | 576.18 | 4,408,900 |
| 2023-02-15 | 790.00 | 790.00 | 750.00 | 780.00 | 576.18 | 4,317,800 |
| 2023-02-14 | 820.00 | 820.00 | 760.00 | 765.00 | 565.10 | 28,527,800 |
| 2023-02-13 | 860.00 | 865.00 | 810.00 | 815.00 | 602.03 | 7,161,000 |
| 2023-02-10 | 885.00 | 890.00 | 855.00 | 865.00 | 638.97 | 4,880,100 |
| 2023-02-09 | 835.00 | 895.00 | 830.00 | 885.00 | 653.74 | 19,166,600 |
| 2023-02-08 | 830.00 | 840.00 | 820.00 | 835.00 | 616.81 | 3,027,600 |
| 2023-02-07 | 840.00 | 850.00 | 825.00 | 830.00 | 613.11 | 2,790,900 |
| 2023-02-06 | 835.00 | 850.00 | 815.00 | 840.00 | 620.50 | 3,750,700 |
| 2023-02-03 | 830.00 | 850.00 | 830.00 | 840.00 | 620.50 | 1,074,700 |
| 2023-02-02 | 835.00 | 845.00 | 830.00 | 845.00 | 624.19 | 4,402,600 |
| 2023-02-01 | 835.00 | 850.00 | 815.00 | 830.00 | 613.11 | 1,769,400 |
| 2023-01-31 | 820.00 | 860.00 | 805.00 | 830.00 | 613.11 | 9,725,800 |
| 2023-01-30 | 800.00 | 830.00 | 800.00 | 820.00 | 605.73 | 8,661,200 |
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.