Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 775.00 | 795.00 | 775.00 | 785.00 | 579.87 | 8,714,600 |
| 2023-01-26 | 765.00 | 790.00 | 750.00 | 775.00 | 572.49 | 4,668,200 |
| 2023-01-25 | 735.00 | 765.00 | 730.00 | 765.00 | 565.10 | 3,975,800 |
| 2023-01-24 | 715.00 | 745.00 | 715.00 | 730.00 | 539.25 | 2,494,600 |
| 2023-01-20 | 705.00 | 715.00 | 700.00 | 715.00 | 528.16 | 1,075,100 |
| 2023-01-19 | 705.00 | 715.00 | 695.00 | 700.00 | 517.08 | 1,189,900 |
| 2023-01-18 | 690.00 | 710.00 | 690.00 | 705.00 | 520.78 | 2,068,800 |
| 2023-01-17 | 700.00 | 705.00 | 685.00 | 690.00 | 509.70 | 3,579,400 |
| 2023-01-16 | 650.00 | 700.00 | 650.00 | 690.00 | 509.70 | 4,100,800 |
| 2023-01-13 | 635.00 | 650.00 | 630.00 | 650.00 | 480.15 | 640,700 |
| 2023-01-12 | 640.00 | 645.00 | 625.00 | 635.00 | 469.07 | 1,531,600 |
| 2023-01-11 | 610.00 | 640.00 | 610.00 | 635.00 | 469.07 | 1,066,600 |
| 2023-01-10 | 620.00 | 620.00 | 600.00 | 605.00 | 446.91 | 4,332,800 |
| 2023-01-09 | 630.00 | 640.00 | 610.00 | 620.00 | 457.99 | 4,736,700 |
| 2023-01-06 | 625.00 | 645.00 | 620.00 | 630.00 | 465.38 | 2,751,600 |
| 2023-01-05 | 660.00 | 660.00 | 620.00 | 635.00 | 469.07 | 8,260,000 |
| 2023-01-04 | 660.00 | 675.00 | 650.00 | 655.00 | 483.84 | 1,326,200 |
| 2023-01-03 | 645.00 | 660.00 | 640.00 | 660.00 | 487.54 | 1,070,400 |
| 2023-01-02 | 640.00 | 660.00 | 630.00 | 650.00 | 480.15 | 1,172,800 |
| 2022-12-30 | 635.00 | 645.00 | 625.00 | 630.00 | 465.38 | 1,078,700 |
| 2022-12-29 | 630.00 | 645.00 | 615.00 | 625.00 | 461.68 | 1,162,200 |
| 2022-12-28 | 640.00 | 640.00 | 625.00 | 625.00 | 461.68 | 1,241,200 |
| 2022-12-27 | 660.00 | 665.00 | 615.00 | 635.00 | 469.07 | 5,760,200 |
| 2022-12-26 | 650.00 | 675.00 | 650.00 | 660.00 | 487.54 | 2,011,300 |
| 2022-12-23 | 630.00 | 655.00 | 605.00 | 645.00 | 476.46 | 7,600,300 |
| 2022-12-22 | 680.00 | 680.00 | 635.00 | 635.00 | 469.07 | 9,231,900 |
| 2022-12-21 | 685.00 | 690.00 | 675.00 | 680.00 | 502.31 | 960,300 |
| 2022-12-20 | 685.00 | 695.00 | 675.00 | 685.00 | 506.00 | 592,900 |
| 2022-12-19 | 690.00 | 695.00 | 670.00 | 680.00 | 502.31 | 1,096,900 |
| 2022-12-16 | 680.00 | 695.00 | 680.00 | 690.00 | 509.70 | 1,950,400 |
| 2022-12-15 | 705.00 | 715.00 | 680.00 | 690.00 | 509.70 | 2,528,100 |
| 2022-12-14 | 735.00 | 745.00 | 700.00 | 705.00 | 520.78 | 2,461,800 |
| 2022-12-13 | 710.00 | 750.00 | 705.00 | 730.00 | 539.25 | 3,231,700 |
| 2022-12-12 | 695.00 | 715.00 | 685.00 | 705.00 | 520.78 | 1,057,500 |
| 2022-12-09 | 700.00 | 710.00 | 660.00 | 695.00 | 513.39 | 1,976,200 |
| 2022-12-08 | 705.00 | 710.00 | 690.00 | 700.00 | 517.08 | 1,789,000 |
| 2022-12-07 | 710.00 | 710.00 | 705.00 | 710.00 | 524.47 | 1,024,700 |
| 2022-12-06 | 715.00 | 720.00 | 700.00 | 710.00 | 524.47 | 1,262,200 |
| 2022-12-05 | 720.00 | 725.00 | 695.00 | 715.00 | 528.16 | 1,054,300 |
| 2022-12-02 | 725.00 | 725.00 | 710.00 | 720.00 | 531.86 | 556,600 |
| 2022-12-01 | 735.00 | 740.00 | 720.00 | 725.00 | 535.55 | 1,062,000 |
| 2022-11-30 | 725.00 | 735.00 | 710.00 | 735.00 | 542.94 | 1,208,400 |
| 2022-11-29 | 710.00 | 725.00 | 690.00 | 720.00 | 531.86 | 1,297,500 |
| 2022-11-28 | 745.00 | 745.00 | 690.00 | 705.00 | 520.78 | 9,770,400 |
| 2022-11-25 | 745.00 | 745.00 | 735.00 | 740.00 | 546.63 | 875,200 |
| 2022-11-24 | 750.00 | 750.00 | 740.00 | 745.00 | 550.33 | 1,555,700 |
| 2022-11-23 | 760.00 | 770.00 | 745.00 | 745.00 | 550.33 | 1,321,800 |
| 2022-11-22 | 745.00 | 770.00 | 745.00 | 760.00 | 561.41 | 867,700 |
| 2022-11-21 | 765.00 | 795.00 | 740.00 | 755.00 | 557.71 | 4,903,300 |
| 2022-11-18 | 740.00 | 785.00 | 725.00 | 760.00 | 561.41 | 17,281,600 |
| 2022-11-17 | 745.00 | 745.00 | 720.00 | 740.00 | 546.63 | 2,450,000 |
| 2022-11-16 | 745.00 | 760.00 | 720.00 | 740.00 | 546.63 | 3,116,000 |
| 2022-11-15 | 730.00 | 760.00 | 730.00 | 745.00 | 550.33 | 1,949,800 |
| 2022-11-14 | 780.00 | 780.00 | 750.00 | 755.00 | 557.71 | 3,547,500 |
| 2022-11-11 | 770.00 | 800.00 | 770.00 | 780.00 | 576.18 | 2,595,800 |
| 2022-11-10 | 795.00 | 795.00 | 770.00 | 770.00 | 568.79 | 5,467,400 |
| 2022-11-09 | 805.00 | 820.00 | 790.00 | 795.00 | 587.26 | 1,353,200 |
| 2022-11-08 | 800.00 | 820.00 | 790.00 | 805.00 | 594.65 | 1,677,400 |
| 2022-11-07 | 785.00 | 810.00 | 770.00 | 800.00 | 590.95 | 2,612,700 |
| 2022-11-04 | 810.00 | 820.00 | 780.00 | 785.00 | 579.87 | 5,772,800 |
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.