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 |
| 2026-04-20 | 1,880.00 | 1,890.00 | 1,820.00 | 1,820.00 | 1,712.04 | 1,103,800 |
| 2026-04-17 | 1,850.00 | 1,890.00 | 1,835.00 | 1,875.00 | 1,763.78 | 1,998,200 |
| 2026-04-16 | 1,865.00 | 1,865.00 | 1,840.00 | 1,850.00 | 1,740.26 | 1,167,300 |
| 2026-04-15 | 1,805.00 | 1,880.00 | 1,805.00 | 1,855.00 | 1,744.96 | 4,370,200 |
| 2026-04-14 | 1,830.00 | 1,840.00 | 1,795.00 | 1,800.00 | 1,693.23 | 4,931,300 |
| 2026-04-13 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,697.93 | 9,494,900 |
| 2026-04-10 | 1,815.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,702.63 | 2,276,600 |
| 2026-04-09 | 1,835.00 | 1,855.00 | 1,810.00 | 1,815.00 | 1,707.34 | 1,020,800 |
| 2026-04-08 | 1,870.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,726.15 | 4,344,800 |
| 2026-04-07 | 1,810.00 | 1,865.00 | 1,795.00 | 1,840.00 | 1,730.85 | 4,171,500 |
| 2026-04-06 | 1,805.00 | 1,860.00 | 1,795.00 | 1,800.00 | 1,693.23 | 3,203,400 |
| 2026-04-02 | 1,780.00 | 1,880.00 | 1,715.00 | 1,805.00 | 1,697.93 | 9,539,000 |
| 2026-04-01 | 1,930.00 | 1,960.00 | 1,785.00 | 1,785.00 | 1,679.12 | 6,276,100 |
| 2026-03-31 | 1,915.00 | 1,940.00 | 1,870.00 | 1,900.00 | 1,787.30 | 1,718,600 |
| 2026-03-30 | 1,940.00 | 1,940.00 | 1,865.00 | 1,915.00 | 1,801.41 | 1,753,000 |
| 2026-03-27 | 1,995.00 | 1,995.00 | 1,885.00 | 1,940.00 | 1,824.92 | 1,338,500 |
| 2026-03-26 | 1,955.00 | 1,985.00 | 1,930.00 | 1,965.00 | 1,848.44 | 1,133,500 |
| 2026-03-25 | 1,940.00 | 1,995.00 | 1,900.00 | 1,945.00 | 1,829.63 | 1,833,100 |
| 2026-03-17 | 1,805.00 | 1,945.00 | 1,805.00 | 1,945.00 | 1,829.63 | 5,328,000 |
| 2026-03-16 | 1,850.00 | 1,850.00 | 1,765.00 | 1,795.00 | 1,688.52 | 2,595,600 |
| 2026-03-13 | 1,950.00 | 1,955.00 | 1,840.00 | 1,850.00 | 1,740.26 | 5,251,000 |
| 2026-03-12 | 1,995.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,834.33 | 2,822,000 |
| 2026-03-11 | 2,090.00 | 2,140.00 | 2,010.00 | 2,020.00 | 1,900.18 | 4,072,500 |
| 2026-03-10 | 2,010.00 | 2,100.00 | 1,990.00 | 2,080.00 | 1,956.62 | 7,883,300 |
| 2026-03-09 | 1,890.00 | 2,000.00 | 1,780.00 | 2,000.00 | 1,881.36 | 10,724,800 |
| 2026-03-06 | 1,880.00 | 1,970.00 | 1,860.00 | 1,965.00 | 1,848.44 | 11,046,000 |
| 2026-03-05 | 1,780.00 | 1,900.00 | 1,780.00 | 1,880.00 | 1,768.48 | 4,572,900 |
| 2026-03-04 | 1,950.00 | 1,955.00 | 1,755.00 | 1,755.00 | 1,650.90 | 5,514,200 |
| 2026-03-03 | 2,040.00 | 2,050.00 | 1,955.00 | 1,955.00 | 1,839.03 | 2,919,900 |
| 2026-03-02 | 1,990.00 | 2,040.00 | 1,920.00 | 2,030.00 | 1,909.58 | 5,253,900 |
| 2026-02-27 | 1,945.00 | 2,030.00 | 1,855.00 | 2,000.00 | 1,881.36 | 6,216,700 |
| 2026-02-26 | 2,000.00 | 2,000.00 | 1,930.00 | 1,950.00 | 1,834.33 | 3,829,000 |
| 2026-02-25 | 1,990.00 | 2,020.00 | 1,960.00 | 2,000.00 | 1,881.36 | 3,626,700 |
| 2026-02-24 | 2,100.00 | 2,110.00 | 1,995.00 | 1,995.00 | 1,876.66 | 6,027,200 |
| 2026-02-23 | 2,050.00 | 2,120.00 | 2,040.00 | 2,100.00 | 1,975.43 | 2,940,800 |
| 2026-02-20 | 2,120.00 | 2,130.00 | 2,010.00 | 2,050.00 | 1,928.40 | 6,547,700 |
| 2026-02-19 | 2,080.00 | 2,100.00 | 2,000.00 | 2,100.00 | 1,975.43 | 4,097,800 |
| 2026-02-18 | 2,070.00 | 2,160.00 | 2,000.00 | 2,040.00 | 1,918.99 | 14,943,200 |
| 2026-02-13 | 1,925.00 | 2,110.00 | 1,925.00 | 2,070.00 | 1,947.21 | 7,748,200 |
| 2026-02-12 | 2,030.00 | 2,050.00 | 1,900.00 | 1,920.00 | 1,806.11 | 12,107,600 |
| 2026-02-11 | 2,040.00 | 2,130.00 | 2,000.00 | 2,030.00 | 1,909.58 | 8,252,900 |
| 2026-02-10 | 2,010.00 | 2,060.00 | 1,985.00 | 2,030.00 | 1,909.58 | 3,509,100 |
| 2026-02-09 | 2,030.00 | 2,060.00 | 1,940.00 | 2,030.00 | 1,909.58 | 6,191,900 |
| 2026-02-06 | 1,900.00 | 2,030.00 | 1,900.00 | 2,030.00 | 1,909.58 | 7,548,000 |
| 2026-02-05 | 1,920.00 | 1,980.00 | 1,900.00 | 1,920.00 | 1,806.11 | 5,137,600 |
| 2026-02-04 | 1,990.00 | 2,080.00 | 1,920.00 | 1,920.00 | 1,806.11 | 18,359,000 |
| 2026-02-03 | 1,725.00 | 2,010.00 | 1,700.00 | 1,995.00 | 1,876.66 | 21,410,500 |
| 2026-02-02 | 1,825.00 | 1,840.00 | 1,690.00 | 1,730.00 | 1,627.38 | 10,839,000 |
| 2026-01-30 | 1,690.00 | 1,830.00 | 1,690.00 | 1,825.00 | 1,716.74 | 7,533,500 |
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.