Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,920.00 | 1,945.00 | 1,870.00 | 1,930.00 | 1,815.52 | 2,943,400 |
| 2026-05-04 | 1,905.00 | 1,960.00 | 1,890.00 | 1,925.00 | 1,810.81 | 2,422,700 |
| 2026-05-01 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,792.00 | 0 |
| 2026-04-30 | 1,965.00 | 2,040.00 | 1,870.00 | 1,905.00 | 1,792.00 | 9,822,600 |
| 2026-04-29 | 1,845.00 | 1,990.00 | 1,815.00 | 1,930.00 | 1,815.52 | 11,399,900 |
| 2026-04-28 | 1,680.00 | 1,845.00 | 1,680.00 | 1,840.00 | 1,730.85 | 6,958,900 |
| 2026-04-27 | 1,695.00 | 1,755.00 | 1,670.00 | 1,700.00 | 1,599.16 | 3,465,900 |
| 2026-04-24 | 1,725.00 | 1,725.00 | 1,640.00 | 1,675.00 | 1,575.64 | 3,758,100 |
| 2026-04-23 | 1,765.00 | 1,765.00 | 1,715.00 | 1,720.00 | 1,617.97 | 2,435,200 |
| 2026-04-22 | 1,800.00 | 1,820.00 | 1,750.00 | 1,755.00 | 1,650.90 | 2,636,000 |
| 2026-04-21 | 1,820.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,693.23 | 1,125,400 |
← NewerPage 3 of 3 · 131 trading days
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.