Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,585.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | 678,200 |
| 2026-07-24 | 1,615.00 | 1,615.00 | 1,585.00 | 1,585.00 | 1,585.00 | 853,200 |
| 2026-07-23 | 1,620.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 964,500 |
| 2026-07-22 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 675,800 |
| 2026-07-21 | 1,620.00 | 1,640.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,574,500 |
| 2026-07-20 | 1,600.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1,285,800 |
| 2026-07-17 | 1,595.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 493,900 |
| 2026-07-16 | 1,580.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 598,900 |
| 2026-07-15 | 1,585.00 | 1,600.00 | 1,565.00 | 1,580.00 | 1,580.00 | 381,500 |
| 2026-07-14 | 1,565.00 | 1,605.00 | 1,540.00 | 1,585.00 | 1,585.00 | 664,000 |
| 2026-07-13 | 1,560.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | 159,900 |
| 2026-07-10 | 1,555.00 | 1,580.00 | 1,525.00 | 1,560.00 | 1,560.00 | 554,700 |
| 2026-07-09 | 1,535.00 | 1,555.00 | 1,510.00 | 1,540.00 | 1,540.00 | 300,600 |
| 2026-07-08 | 1,560.00 | 1,565.00 | 1,520.00 | 1,530.00 | 1,530.00 | 487,700 |
| 2026-07-07 | 1,565.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | 538,400 |
| 2026-07-06 | 1,560.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,555.00 | 254,300 |
| 2026-07-03 | 1,505.00 | 1,570.00 | 1,505.00 | 1,570.00 | 1,570.00 | 537,300 |
| 2026-07-02 | 1,540.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,155,600 |
| 2026-07-01 | 1,620.00 | 1,630.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,522,200 |
| 2026-06-30 | 1,670.00 | 1,670.00 | 1,610.00 | 1,620.00 | 1,620.00 | 1,089,600 |
| 2026-06-29 | 1,655.00 | 1,700.00 | 1,640.00 | 1,675.00 | 1,675.00 | 1,043,800 |
| 2026-06-26 | 1,680.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,655.00 | 669,300 |
| 2026-06-25 | 1,620.00 | 1,695.00 | 1,600.00 | 1,680.00 | 1,680.00 | 1,423,100 |
| 2026-06-24 | 1,650.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,304,400 |
| 2026-06-23 | 1,635.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,650.00 | 350,100 |
| 2026-06-22 | 1,680.00 | 1,685.00 | 1,630.00 | 1,650.00 | 1,650.00 | 770,500 |
| 2026-06-19 | 1,620.00 | 1,685.00 | 1,615.00 | 1,680.00 | 1,680.00 | 1,599,200 |
| 2026-06-18 | 1,640.00 | 1,645.00 | 1,585.00 | 1,615.00 | 1,615.00 | 826,200 |
| 2026-06-17 | 1,615.00 | 1,665.00 | 1,615.00 | 1,640.00 | 1,640.00 | 1,058,000 |
| 2026-06-16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-06-15 | 1,550.00 | 1,650.00 | 1,550.00 | 1,610.00 | 1,610.00 | 2,682,400 |
| 2026-06-12 | 1,500.00 | 1,580.00 | 1,490.00 | 1,545.00 | 1,545.00 | 1,415,600 |
| 2026-06-11 | 1,495.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | 854,700 |
| 2026-06-10 | 1,530.00 | 1,595.00 | 1,480.00 | 1,480.00 | 1,480.00 | 3,489,700 |
| 2026-06-09 | 1,330.00 | 1,540.00 | 1,300.00 | 1,530.00 | 1,530.00 | 3,945,200 |
| 2026-06-08 | 1,380.00 | 1,400.00 | 1,285.00 | 1,325.00 | 1,325.00 | 2,731,700 |
| 2026-06-05 | 1,490.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,418,600 |
| 2026-06-04 | 1,595.00 | 1,600.00 | 1,430.00 | 1,480.00 | 1,480.00 | 3,329,500 |
| 2026-06-03 | 1,630.00 | 1,720.00 | 1,555.00 | 1,575.00 | 1,575.00 | 6,086,300 |
| 2026-06-02 | 1,635.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,341,600 |
| 2026-06-01 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 2026-05-29 | 1,720.00 | 1,755.00 | 1,600.00 | 1,625.00 | 1,625.00 | 6,682,100 |
| 2026-05-28 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,655.60 | 0 |
| 2026-05-27 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,655.60 | 0 |
| 2026-05-26 | 1,750.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,655.60 | 1,102,000 |
| 2026-05-25 | 1,780.00 | 1,820.00 | 1,730.00 | 1,755.00 | 1,650.90 | 4,728,100 |
| 2026-05-22 | 1,790.00 | 1,815.00 | 1,725.00 | 1,780.00 | 1,674.41 | 2,190,000 |
| 2026-05-21 | 1,760.00 | 1,825.00 | 1,760.00 | 1,790.00 | 1,683.82 | 2,465,700 |
| 2026-05-20 | 1,700.00 | 1,800.00 | 1,665.00 | 1,740.00 | 1,636.79 | 3,422,000 |
| 2026-05-19 | 1,760.00 | 1,775.00 | 1,685.00 | 1,700.00 | 1,599.16 | 2,047,200 |
| 2026-05-18 | 1,865.00 | 1,865.00 | 1,750.00 | 1,780.00 | 1,674.41 | 2,189,100 |
| 2026-05-15 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,759.08 | 0 |
| 2026-05-14 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,759.08 | 0 |
| 2026-05-13 | 1,885.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,759.08 | 1,769,900 |
| 2026-05-12 | 1,945.00 | 1,950.00 | 1,870.00 | 1,885.00 | 1,773.19 | 1,307,400 |
| 2026-05-11 | 1,955.00 | 1,960.00 | 1,865.00 | 1,945.00 | 1,829.63 | 2,558,200 |
| 2026-05-08 | 2,040.00 | 2,040.00 | 1,910.00 | 1,940.00 | 1,824.92 | 4,087,700 |
| 2026-05-07 | 1,930.00 | 2,040.00 | 1,900.00 | 2,040.00 | 1,918.99 | 3,889,200 |
| 2026-05-06 | 1,925.00 | 1,935.00 | 1,860.00 | 1,920.00 | 1,806.11 | 2,167,400 |
| 2026-05-05 | 1,920.00 | 1,945.00 | 1,870.00 | 1,930.00 | 1,815.52 | 2,943,400 |
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.