Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,530.00 | 1,545.00 | 1,455.00 | 1,475.00 | 1,387.51 | 16,689,900 |
| 2025-11-05 | 1,540.00 | 1,620.00 | 1,505.00 | 1,520.00 | 1,429.84 | 34,461,800 |
| 2025-11-04 | 1,445.00 | 1,570.00 | 1,415.00 | 1,560.00 | 1,467.46 | 43,213,300 |
| 2025-11-03 | 1,400.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,340.47 | 20,931,400 |
| 2025-10-31 | 1,405.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,316.95 | 42,497,400 |
| 2025-10-30 | 1,240.00 | 1,480.00 | 1,240.00 | 1,400.00 | 1,316.95 | 96,792,800 |
| 2025-10-29 | 1,200.00 | 1,260.00 | 1,170.00 | 1,235.00 | 1,161.74 | 12,305,200 |
| 2025-10-28 | 1,255.00 | 1,260.00 | 1,185.00 | 1,185.00 | 1,114.71 | 14,343,200 |
| 2025-10-27 | 1,220.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,175.85 | 36,031,100 |
| 2025-10-24 | 1,180.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,128.82 | 11,035,600 |
| 2025-10-23 | 1,155.00 | 1,255.00 | 1,130.00 | 1,215.00 | 1,142.93 | 31,272,800 |
| 2025-10-22 | 1,160.00 | 1,175.00 | 1,115.00 | 1,130.00 | 1,062.97 | 4,823,100 |
| 2025-10-21 | 1,150.00 | 1,170.00 | 1,115.00 | 1,155.00 | 1,086.49 | 5,743,300 |
| 2025-10-20 | 1,030.00 | 1,200.00 | 1,005.00 | 1,150.00 | 1,081.78 | 25,041,800 |
| 2025-10-17 | 1,070.00 | 1,075.00 | 980.00 | 1,000.00 | 940.68 | 20,454,600 |
| 2025-10-16 | 1,100.00 | 1,115.00 | 1,060.00 | 1,070.00 | 1,006.53 | 8,031,500 |
| 2025-10-15 | 1,110.00 | 1,160.00 | 1,070.00 | 1,100.00 | 1,034.75 | 17,888,800 |
| 2025-10-14 | 1,180.00 | 1,195.00 | 1,085.00 | 1,095.00 | 1,030.05 | 29,324,900 |
| 2025-10-13 | 1,200.00 | 1,220.00 | 1,135.00 | 1,170.00 | 1,100.60 | 18,689,100 |
| 2025-10-10 | 1,245.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,138.23 | 7,032,300 |
| 2025-10-09 | 1,260.00 | 1,360.00 | 1,205.00 | 1,240.00 | 1,166.45 | 22,858,700 |
| 2025-10-08 | 1,300.00 | 1,305.00 | 1,240.00 | 1,260.00 | 1,185.26 | 11,088,200 |
| 2025-10-07 | 1,275.00 | 1,310.00 | 1,245.00 | 1,280.00 | 1,204.07 | 8,066,800 |
| 2025-10-06 | 1,375.00 | 1,385.00 | 1,265.00 | 1,275.00 | 1,199.37 | 15,052,900 |
| 2025-10-03 | 1,285.00 | 1,390.00 | 1,280.00 | 1,335.00 | 1,255.81 | 41,462,300 |
| 2025-10-02 | 1,270.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,194.67 | 17,567,200 |
| 2025-10-01 | 1,250.00 | 1,325.00 | 1,235.00 | 1,265.00 | 1,189.96 | 24,837,600 |
| 2025-09-30 | 1,420.00 | 1,420.00 | 1,270.00 | 1,270.00 | 1,194.67 | 42,718,000 |
| 2025-09-29 | 1,535.00 | 1,535.00 | 1,390.00 | 1,420.00 | 1,335.77 | 41,533,400 |
| 2025-09-26 | 1,340.00 | 1,605.00 | 1,270.00 | 1,535.00 | 1,443.95 | 80,353,500 |
| 2025-09-25 | 1,250.00 | 1,380.00 | 1,250.00 | 1,335.00 | 1,255.81 | 39,293,600 |
| 2025-09-24 | 1,310.00 | 1,335.00 | 1,245.00 | 1,250.00 | 1,175.85 | 23,233,700 |
| 2025-09-23 | 1,250.00 | 1,475.00 | 1,245.00 | 1,310.00 | 1,232.29 | 127,166,400 |
| 2025-09-22 | 1,035.00 | 1,245.00 | 1,035.00 | 1,220.00 | 1,147.63 | 111,571,400 |
| 2025-09-19 | 930.00 | 1,005.00 | 925.00 | 1,000.00 | 940.68 | 13,966,800 |
| 2025-09-18 | 980.00 | 980.00 | 915.00 | 930.00 | 874.83 | 7,664,000 |
| 2025-09-17 | 1,025.00 | 1,055.00 | 965.00 | 965.00 | 907.76 | 49,121,200 |
| 2025-09-16 | 830.00 | 1,035.00 | 825.00 | 1,030.00 | 968.90 | 144,012,800 |
| 2025-09-15 | 800.00 | 840.00 | 800.00 | 830.00 | 780.77 | 4,195,800 |
| 2025-09-12 | 800.00 | 810.00 | 800.00 | 800.00 | 752.55 | 1,287,800 |
| 2025-09-11 | 805.00 | 820.00 | 795.00 | 805.00 | 757.25 | 1,994,800 |
| 2025-09-10 | 815.00 | 820.00 | 800.00 | 805.00 | 757.25 | 2,937,700 |
| 2025-09-09 | 935.00 | 950.00 | 805.00 | 810.00 | 761.95 | 27,020,900 |
| 2025-09-08 | 795.00 | 975.00 | 790.00 | 925.00 | 870.13 | 19,619,800 |
| 2025-09-05 | 795.00 | 795.00 | 795.00 | 795.00 | 747.84 | 0 |
| 2025-09-04 | 790.00 | 800.00 | 785.00 | 795.00 | 747.84 | 691,300 |
| 2025-09-03 | 805.00 | 805.00 | 790.00 | 790.00 | 743.14 | 1,315,700 |
| 2025-09-02 | 795.00 | 810.00 | 795.00 | 805.00 | 757.25 | 528,400 |
| 2025-09-01 | 800.00 | 805.00 | 755.00 | 795.00 | 747.84 | 1,151,600 |
| 2025-08-29 | 815.00 | 820.00 | 800.00 | 805.00 | 757.25 | 1,400,900 |
| 2025-08-28 | 805.00 | 825.00 | 805.00 | 815.00 | 766.66 | 901,900 |
| 2025-08-27 | 810.00 | 815.00 | 805.00 | 810.00 | 761.95 | 218,900 |
| 2025-08-26 | 825.00 | 825.00 | 800.00 | 810.00 | 761.95 | 1,378,800 |
| 2025-08-25 | 830.00 | 835.00 | 820.00 | 830.00 | 780.77 | 905,600 |
| 2025-08-22 | 820.00 | 830.00 | 815.00 | 830.00 | 780.77 | 733,800 |
| 2025-08-21 | 815.00 | 825.00 | 815.00 | 820.00 | 771.36 | 811,300 |
| 2025-08-20 | 805.00 | 820.00 | 805.00 | 815.00 | 766.66 | 1,365,700 |
| 2025-08-19 | 780.00 | 810.00 | 770.00 | 805.00 | 757.25 | 4,803,300 |
| 2025-08-18 | 780.00 | 780.00 | 780.00 | 780.00 | 733.73 | 0 |
| 2025-08-15 | 800.00 | 805.00 | 770.00 | 780.00 | 733.73 | 3,668,000 |
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.