Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,750.00 | 1,750.00 | 1,500.00 | 1,670.00 | 1,570.94 | 8,793,700 |
| 2026-01-28 | 1,750.00 | 1,790.00 | 1,600.00 | 1,750.00 | 1,646.19 | 12,402,600 |
| 2026-01-27 | 1,770.00 | 1,830.00 | 1,715.00 | 1,810.00 | 1,702.63 | 6,375,400 |
| 2026-01-26 | 1,815.00 | 1,850.00 | 1,765.00 | 1,765.00 | 1,660.30 | 4,457,800 |
| 2026-01-23 | 1,815.00 | 1,820.00 | 1,740.00 | 1,805.00 | 1,697.93 | 6,873,400 |
| 2026-01-22 | 1,800.00 | 1,860.00 | 1,790.00 | 1,800.00 | 1,693.23 | 7,833,000 |
| 2026-01-21 | 1,790.00 | 1,810.00 | 1,700.00 | 1,800.00 | 1,693.23 | 8,523,400 |
| 2026-01-20 | 1,805.00 | 1,860.00 | 1,765.00 | 1,795.00 | 1,688.52 | 8,303,400 |
| 2026-01-19 | 1,720.00 | 1,835.00 | 1,705.00 | 1,805.00 | 1,697.93 | 8,787,800 |
| 2026-01-16 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,608.57 | 0 |
| 2026-01-15 | 1,710.00 | 1,785.00 | 1,690.00 | 1,710.00 | 1,608.57 | 6,004,400 |
| 2026-01-14 | 1,650.00 | 1,760.00 | 1,630.00 | 1,705.00 | 1,603.86 | 5,156,000 |
| 2026-01-13 | 1,660.00 | 1,710.00 | 1,615.00 | 1,640.00 | 1,542.72 | 3,214,600 |
| 2026-01-12 | 1,800.00 | 1,800.00 | 1,600.00 | 1,660.00 | 1,561.53 | 9,672,500 |
| 2026-01-09 | 1,735.00 | 1,830.00 | 1,675.00 | 1,800.00 | 1,693.23 | 8,934,300 |
| 2026-01-08 | 1,785.00 | 1,900.00 | 1,745.00 | 1,760.00 | 1,655.60 | 12,564,500 |
| 2026-01-07 | 1,675.00 | 1,800.00 | 1,660.00 | 1,785.00 | 1,679.12 | 12,066,600 |
| 2026-01-06 | 1,680.00 | 1,715.00 | 1,650.00 | 1,660.00 | 1,561.53 | 6,196,000 |
| 2026-01-05 | 1,600.00 | 1,670.00 | 1,550.00 | 1,670.00 | 1,570.94 | 5,856,000 |
| 2026-01-02 | 1,700.00 | 1,700.00 | 1,585.00 | 1,595.00 | 1,500.39 | 4,882,600 |
| 2026-01-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,552.13 | 0 |
| 2025-12-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,552.13 | 0 |
| 2025-12-30 | 1,625.00 | 1,715.00 | 1,600.00 | 1,650.00 | 1,552.13 | 12,242,400 |
| 2025-12-29 | 1,585.00 | 1,605.00 | 1,565.00 | 1,605.00 | 1,509.79 | 2,833,500 |
| 2025-12-26 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,486.28 | 0 |
| 2025-12-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,486.28 | 0 |
| 2025-12-24 | 1,575.00 | 1,615.00 | 1,540.00 | 1,580.00 | 1,486.28 | 2,583,900 |
| 2025-12-23 | 1,535.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,476.87 | 3,262,100 |
| 2025-12-22 | 1,555.00 | 1,625.00 | 1,515.00 | 1,535.00 | 1,443.95 | 8,050,800 |
| 2025-12-19 | 1,560.00 | 1,570.00 | 1,535.00 | 1,555.00 | 1,462.76 | 2,484,200 |
| 2025-12-18 | 1,630.00 | 1,630.00 | 1,510.00 | 1,555.00 | 1,462.76 | 8,306,200 |
| 2025-12-17 | 1,650.00 | 1,680.00 | 1,605.00 | 1,610.00 | 1,514.50 | 8,415,700 |
| 2025-12-16 | 1,630.00 | 1,640.00 | 1,570.00 | 1,630.00 | 1,533.31 | 4,955,100 |
| 2025-12-15 | 1,625.00 | 1,675.00 | 1,595.00 | 1,615.00 | 1,519.20 | 4,446,400 |
| 2025-12-12 | 1,615.00 | 1,665.00 | 1,585.00 | 1,620.00 | 1,523.90 | 7,019,000 |
| 2025-12-11 | 1,670.00 | 1,700.00 | 1,610.00 | 1,610.00 | 1,514.50 | 7,326,500 |
| 2025-12-10 | 1,725.00 | 1,735.00 | 1,665.00 | 1,665.00 | 1,566.24 | 5,168,300 |
| 2025-12-09 | 1,760.00 | 1,785.00 | 1,670.00 | 1,725.00 | 1,622.68 | 6,839,600 |
| 2025-12-08 | 1,800.00 | 1,800.00 | 1,725.00 | 1,745.00 | 1,641.49 | 5,367,200 |
| 2025-12-05 | 1,770.00 | 1,835.00 | 1,760.00 | 1,785.00 | 1,679.12 | 3,744,500 |
| 2025-12-04 | 1,830.00 | 1,835.00 | 1,760.00 | 1,760.00 | 1,655.60 | 5,516,000 |
| 2025-12-03 | 1,780.00 | 1,825.00 | 1,730.00 | 1,820.00 | 1,712.04 | 7,424,200 |
| 2025-12-02 | 1,840.00 | 1,855.00 | 1,730.00 | 1,780.00 | 1,674.41 | 9,928,500 |
| 2025-12-01 | 1,875.00 | 1,930.00 | 1,800.00 | 1,840.00 | 1,730.85 | 12,758,300 |
| 2025-11-28 | 1,760.00 | 1,885.00 | 1,725.00 | 1,880.00 | 1,768.48 | 18,310,300 |
| 2025-11-27 | 1,790.00 | 1,790.00 | 1,720.00 | 1,765.00 | 1,660.30 | 7,522,900 |
| 2025-11-26 | 1,645.00 | 1,815.00 | 1,585.00 | 1,790.00 | 1,683.82 | 36,470,600 |
| 2025-11-25 | 1,500.00 | 1,670.00 | 1,485.00 | 1,630.00 | 1,533.31 | 43,460,200 |
| 2025-11-24 | 1,460.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,396.91 | 11,721,900 |
| 2025-11-21 | 1,360.00 | 1,455.00 | 1,345.00 | 1,445.00 | 1,359.29 | 11,993,500 |
| 2025-11-20 | 1,350.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,293.44 | 11,296,400 |
| 2025-11-19 | 1,445.00 | 1,445.00 | 1,325.00 | 1,355.00 | 1,274.62 | 25,637,100 |
| 2025-11-18 | 1,490.00 | 1,540.00 | 1,440.00 | 1,450.00 | 1,363.99 | 12,301,500 |
| 2025-11-17 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,387.51 | 8,929,500 |
| 2025-11-14 | 1,425.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,312.25 | 3,817,900 |
| 2025-11-13 | 1,440.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,340.47 | 4,005,300 |
| 2025-11-12 | 1,440.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,363.99 | 13,750,300 |
| 2025-11-11 | 1,455.00 | 1,475.00 | 1,365.00 | 1,425.00 | 1,340.47 | 12,085,200 |
| 2025-11-10 | 1,420.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,363.99 | 11,843,100 |
| 2025-11-07 | 1,480.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,312.25 | 18,974,100 |
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.