Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 855.00 | 860.00 | 835.00 | 850.00 | 733.15 | 1,094,900 |
| 2025-05-15 | 850.00 | 870.00 | 840.00 | 845.00 | 728.84 | 4,048,900 |
| 2025-05-14 | 800.00 | 850.00 | 800.00 | 850.00 | 733.15 | 3,701,400 |
| 2025-05-09 | 800.00 | 810.00 | 795.00 | 800.00 | 690.03 | 800,300 |
| 2025-05-08 | 800.00 | 810.00 | 795.00 | 805.00 | 694.34 | 1,083,300 |
| 2025-05-07 | 810.00 | 815.00 | 800.00 | 800.00 | 690.03 | 1,538,500 |
| 2025-05-06 | 795.00 | 815.00 | 795.00 | 810.00 | 698.65 | 1,380,400 |
| 2025-05-05 | 790.00 | 795.00 | 780.00 | 795.00 | 685.71 | 1,753,600 |
| 2025-05-02 | 790.00 | 795.00 | 785.00 | 790.00 | 681.40 | 1,835,000 |
| 2025-04-30 | 860.00 | 865.00 | 740.00 | 790.00 | 681.40 | 11,580,700 |
| 2025-04-29 | 845.00 | 865.00 | 835.00 | 860.00 | 741.78 | 2,209,900 |
| 2025-04-28 | 835.00 | 850.00 | 810.00 | 840.00 | 724.53 | 3,334,500 |
| 2025-04-25 | 805.00 | 835.00 | 795.00 | 830.00 | 715.90 | 3,669,700 |
| 2025-04-24 | 770.00 | 800.00 | 770.00 | 795.00 | 685.71 | 2,978,000 |
| 2025-04-23 | 745.00 | 780.00 | 745.00 | 765.00 | 659.84 | 2,351,900 |
| 2025-04-22 | 715.00 | 745.00 | 710.00 | 740.00 | 638.27 | 3,849,300 |
| 2025-04-21 | 700.00 | 725.00 | 690.00 | 715.00 | 616.71 | 2,369,500 |
| 2025-04-17 | 685.00 | 700.00 | 685.00 | 700.00 | 603.77 | 920,000 |
| 2025-04-16 | 720.00 | 730.00 | 680.00 | 680.00 | 586.52 | 1,510,300 |
| 2025-04-15 | 715.00 | 750.00 | 700.00 | 710.00 | 612.40 | 1,900,300 |
| 2025-04-14 | 685.00 | 705.00 | 685.00 | 700.00 | 603.77 | 2,241,800 |
| 2025-04-11 | 685.00 | 690.00 | 665.00 | 685.00 | 590.84 | 1,392,700 |
| 2025-04-10 | 670.00 | 695.00 | 660.00 | 675.00 | 582.21 | 3,483,100 |
| 2025-04-09 | 620.00 | 665.00 | 620.00 | 650.00 | 560.65 | 1,670,500 |
| 2025-04-08 | 610.00 | 640.00 | 595.00 | 615.00 | 530.46 | 2,360,100 |
| 2025-03-27 | 640.00 | 700.00 | 635.00 | 650.00 | 560.65 | 3,195,800 |
| 2025-03-26 | 605.00 | 630.00 | 605.00 | 625.00 | 539.08 | 702,200 |
| 2025-03-25 | 600.00 | 620.00 | 595.00 | 600.00 | 517.52 | 1,260,400 |
| 2025-03-24 | 610.00 | 620.00 | 590.00 | 595.00 | 513.21 | 430,400 |
| 2025-03-21 | 645.00 | 650.00 | 605.00 | 610.00 | 526.15 | 2,262,800 |
| 2025-03-20 | 645.00 | 660.00 | 630.00 | 645.00 | 556.33 | 406,800 |
| 2025-03-19 | 630.00 | 655.00 | 615.00 | 645.00 | 556.33 | 848,400 |
| 2025-03-18 | 650.00 | 675.00 | 590.00 | 630.00 | 543.40 | 2,118,200 |
| 2025-03-17 | 595.00 | 655.00 | 595.00 | 650.00 | 560.65 | 1,583,100 |
| 2025-03-14 | 595.00 | 600.00 | 590.00 | 595.00 | 513.21 | 123,500 |
| 2025-03-13 | 595.00 | 605.00 | 590.00 | 590.00 | 508.89 | 221,500 |
| 2025-03-12 | 590.00 | 600.00 | 585.00 | 585.00 | 504.58 | 222,700 |
| 2025-03-11 | 595.00 | 595.00 | 580.00 | 585.00 | 504.58 | 314,400 |
| 2025-03-10 | 600.00 | 605.00 | 585.00 | 595.00 | 513.21 | 227,700 |
| 2025-03-07 | 600.00 | 605.00 | 590.00 | 590.00 | 508.89 | 378,700 |
| 2025-03-06 | 580.00 | 600.00 | 580.00 | 600.00 | 517.52 | 275,100 |
| 2025-03-05 | 560.00 | 595.00 | 540.00 | 580.00 | 500.27 | 923,800 |
| 2025-03-04 | 590.00 | 590.00 | 560.00 | 560.00 | 483.02 | 947,000 |
| 2025-03-03 | 570.00 | 595.00 | 570.00 | 580.00 | 500.27 | 421,200 |
| 2025-02-28 | 595.00 | 610.00 | 560.00 | 565.00 | 487.33 | 1,343,300 |
| 2025-02-27 | 615.00 | 625.00 | 595.00 | 595.00 | 513.21 | 554,300 |
| 2025-02-26 | 610.00 | 645.00 | 610.00 | 610.00 | 526.15 | 570,900 |
| 2025-02-25 | 630.00 | 630.00 | 605.00 | 605.00 | 521.83 | 408,300 |
| 2025-02-24 | 620.00 | 630.00 | 610.00 | 620.00 | 534.77 | 237,200 |
| 2025-02-21 | 645.00 | 645.00 | 600.00 | 620.00 | 534.77 | 1,482,000 |
| 2025-02-20 | 655.00 | 665.00 | 635.00 | 635.00 | 547.71 | 453,600 |
| 2025-02-19 | 655.00 | 665.00 | 650.00 | 655.00 | 564.96 | 420,200 |
| 2025-02-18 | 660.00 | 670.00 | 645.00 | 655.00 | 564.96 | 493,900 |
| 2025-02-17 | 660.00 | 660.00 | 640.00 | 650.00 | 560.65 | 542,400 |
| 2025-02-14 | 630.00 | 710.00 | 630.00 | 660.00 | 569.27 | 2,947,400 |
| 2025-02-13 | 615.00 | 635.00 | 610.00 | 630.00 | 543.40 | 1,031,600 |
| 2025-02-12 | 585.00 | 625.00 | 585.00 | 615.00 | 530.46 | 2,374,200 |
| 2025-02-11 | 585.00 | 600.00 | 580.00 | 585.00 | 504.58 | 1,831,800 |
| 2025-02-10 | 595.00 | 610.00 | 580.00 | 585.00 | 504.58 | 1,187,700 |
| 2025-02-07 | 610.00 | 610.00 | 580.00 | 595.00 | 513.21 | 1,745,100 |
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.