Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 810.00 | 815.00 | 800.00 | 805.00 | 757.25 | 1,313,500 |
| 2025-08-13 | 805.00 | 815.00 | 800.00 | 810.00 | 761.95 | 919,200 |
| 2025-08-12 | 795.00 | 805.00 | 790.00 | 805.00 | 757.25 | 1,081,500 |
| 2025-08-11 | 780.00 | 795.00 | 775.00 | 795.00 | 747.84 | 375,900 |
| 2025-08-08 | 800.00 | 800.00 | 775.00 | 780.00 | 733.73 | 1,557,800 |
| 2025-08-07 | 795.00 | 800.00 | 790.00 | 800.00 | 752.55 | 530,400 |
| 2025-08-06 | 800.00 | 800.00 | 785.00 | 795.00 | 747.84 | 1,323,900 |
| 2025-08-05 | 795.00 | 805.00 | 780.00 | 800.00 | 752.55 | 1,472,500 |
| 2025-08-04 | 765.00 | 800.00 | 755.00 | 795.00 | 747.84 | 3,836,500 |
| 2025-08-01 | 770.00 | 775.00 | 765.00 | 770.00 | 724.33 | 3,089,400 |
| 2025-07-31 | 810.00 | 835.00 | 760.00 | 770.00 | 724.33 | 10,118,500 |
| 2025-07-30 | 830.00 | 840.00 | 810.00 | 810.00 | 761.95 | 2,877,400 |
| 2025-07-29 | 830.00 | 850.00 | 820.00 | 825.00 | 776.06 | 1,487,500 |
| 2025-07-28 | 830.00 | 835.00 | 815.00 | 830.00 | 780.77 | 1,298,200 |
| 2025-07-25 | 840.00 | 840.00 | 815.00 | 830.00 | 780.77 | 1,677,600 |
| 2025-07-24 | 840.00 | 850.00 | 835.00 | 840.00 | 790.17 | 400,500 |
| 2025-07-23 | 840.00 | 855.00 | 835.00 | 840.00 | 790.17 | 1,785,200 |
| 2025-07-22 | 870.00 | 880.00 | 830.00 | 845.00 | 794.88 | 1,644,800 |
| 2025-07-21 | 870.00 | 875.00 | 850.00 | 865.00 | 813.69 | 1,723,800 |
| 2025-07-18 | 860.00 | 905.00 | 850.00 | 860.00 | 808.99 | 3,475,000 |
| 2025-07-17 | 845.00 | 875.00 | 845.00 | 860.00 | 808.99 | 2,917,600 |
| 2025-07-16 | 835.00 | 860.00 | 830.00 | 845.00 | 794.88 | 2,881,300 |
| 2025-07-15 | 830.00 | 830.00 | 805.00 | 815.00 | 766.66 | 636,900 |
| 2025-07-14 | 835.00 | 840.00 | 810.00 | 820.00 | 771.36 | 1,296,300 |
| 2025-07-11 | 820.00 | 830.00 | 805.00 | 830.00 | 780.77 | 1,511,200 |
| 2025-07-10 | 825.00 | 825.00 | 810.00 | 820.00 | 771.36 | 1,073,700 |
| 2025-07-09 | 815.00 | 825.00 | 805.00 | 810.00 | 761.95 | 750,900 |
| 2025-07-08 | 785.00 | 815.00 | 785.00 | 805.00 | 757.25 | 1,255,600 |
| 2025-07-07 | 805.00 | 805.00 | 775.00 | 780.00 | 733.73 | 955,900 |
| 2025-07-04 | 810.00 | 815.00 | 795.00 | 795.00 | 747.84 | 884,000 |
| 2025-07-03 | 825.00 | 830.00 | 805.00 | 810.00 | 761.95 | 1,347,800 |
| 2025-07-02 | 810.00 | 850.00 | 800.00 | 825.00 | 776.06 | 5,250,400 |
| 2025-07-01 | 780.00 | 820.00 | 760.00 | 810.00 | 761.95 | 3,447,000 |
| 2025-06-30 | 750.00 | 785.00 | 750.00 | 780.00 | 733.73 | 1,173,500 |
| 2025-06-26 | 750.00 | 755.00 | 745.00 | 755.00 | 710.21 | 794,700 |
| 2025-06-25 | 755.00 | 765.00 | 750.00 | 750.00 | 705.51 | 442,700 |
| 2025-06-24 | 755.00 | 760.00 | 750.00 | 755.00 | 710.21 | 1,073,500 |
| 2025-06-23 | 745.00 | 755.00 | 745.00 | 750.00 | 705.51 | 1,011,100 |
| 2025-06-20 | 755.00 | 765.00 | 745.00 | 750.00 | 705.51 | 1,966,100 |
| 2025-06-19 | 760.00 | 815.00 | 750.00 | 750.00 | 705.51 | 3,433,900 |
| 2025-06-18 | 745.00 | 775.00 | 735.00 | 750.00 | 705.51 | 1,546,600 |
| 2025-06-17 | 740.00 | 745.00 | 735.00 | 745.00 | 700.81 | 757,900 |
| 2025-06-16 | 760.00 | 765.00 | 730.00 | 730.00 | 686.70 | 1,838,600 |
| 2025-06-13 | 765.00 | 765.00 | 755.00 | 760.00 | 714.92 | 1,827,800 |
| 2025-06-12 | 775.00 | 775.00 | 760.00 | 765.00 | 719.62 | 1,001,000 |
| 2025-06-11 | 780.00 | 780.00 | 770.00 | 775.00 | 729.03 | 703,700 |
| 2025-06-10 | 750.00 | 785.00 | 750.00 | 780.00 | 733.73 | 4,615,700 |
| 2025-06-05 | 810.00 | 825.00 | 810.00 | 820.00 | 707.28 | 3,492,700 |
| 2025-06-04 | 825.00 | 825.00 | 810.00 | 815.00 | 702.96 | 1,505,700 |
| 2025-06-03 | 820.00 | 825.00 | 805.00 | 815.00 | 702.96 | 2,213,500 |
| 2025-06-02 | 845.00 | 850.00 | 815.00 | 820.00 | 707.28 | 1,245,300 |
| 2025-05-28 | 850.00 | 850.00 | 835.00 | 835.00 | 720.21 | 1,051,400 |
| 2025-05-27 | 855.00 | 860.00 | 840.00 | 850.00 | 733.15 | 1,975,800 |
| 2025-05-26 | 905.00 | 905.00 | 810.00 | 850.00 | 733.15 | 9,986,300 |
| 2025-05-23 | 900.00 | 900.00 | 880.00 | 900.00 | 776.28 | 1,747,400 |
| 2025-05-22 | 880.00 | 910.00 | 880.00 | 895.00 | 771.97 | 2,600,800 |
| 2025-05-21 | 885.00 | 890.00 | 880.00 | 880.00 | 759.03 | 1,337,400 |
| 2025-05-20 | 895.00 | 915.00 | 870.00 | 885.00 | 763.34 | 4,222,200 |
| 2025-05-19 | 850.00 | 895.00 | 845.00 | 895.00 | 771.97 | 4,632,400 |
| 2025-05-16 | 855.00 | 860.00 | 835.00 | 850.00 | 733.15 | 1,094,900 |
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.