Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 645.00 | 650.00 | 590.00 | 610.00 | 526.15 | 3,271,100 |
| 2025-02-05 | 650.00 | 660.00 | 645.00 | 645.00 | 556.33 | 412,000 |
| 2025-02-04 | 640.00 | 655.00 | 635.00 | 650.00 | 560.65 | 515,000 |
| 2025-02-03 | 650.00 | 650.00 | 635.00 | 640.00 | 552.02 | 1,102,400 |
| 2025-01-31 | 670.00 | 670.00 | 640.00 | 655.00 | 564.96 | 2,443,400 |
| 2025-01-30 | 680.00 | 685.00 | 660.00 | 670.00 | 577.90 | 831,600 |
| 2025-01-24 | 680.00 | 685.00 | 675.00 | 680.00 | 586.52 | 526,700 |
| 2025-01-23 | 680.00 | 690.00 | 675.00 | 680.00 | 586.52 | 597,600 |
| 2025-01-22 | 680.00 | 685.00 | 670.00 | 680.00 | 586.52 | 1,589,400 |
| 2025-01-21 | 685.00 | 690.00 | 670.00 | 685.00 | 590.84 | 1,224,900 |
| 2025-01-20 | 700.00 | 705.00 | 670.00 | 685.00 | 590.84 | 2,514,000 |
| 2025-01-17 | 695.00 | 705.00 | 685.00 | 690.00 | 595.15 | 651,900 |
| 2025-01-16 | 705.00 | 710.00 | 680.00 | 700.00 | 603.77 | 1,380,700 |
| 2025-01-15 | 700.00 | 705.00 | 690.00 | 705.00 | 608.09 | 605,700 |
| 2025-01-14 | 695.00 | 700.00 | 685.00 | 700.00 | 603.77 | 784,000 |
| 2025-01-13 | 700.00 | 705.00 | 685.00 | 695.00 | 599.46 | 693,900 |
| 2025-01-10 | 690.00 | 715.00 | 685.00 | 700.00 | 603.77 | 952,800 |
| 2025-01-09 | 695.00 | 695.00 | 680.00 | 690.00 | 595.15 | 256,900 |
| 2025-01-08 | 700.00 | 710.00 | 675.00 | 695.00 | 599.46 | 1,144,300 |
| 2025-01-07 | 705.00 | 705.00 | 690.00 | 700.00 | 603.77 | 251,400 |
| 2025-01-06 | 720.00 | 730.00 | 700.00 | 700.00 | 603.77 | 996,500 |
| 2025-01-03 | 695.00 | 730.00 | 695.00 | 720.00 | 621.02 | 1,587,700 |
| 2025-01-02 | 705.00 | 715.00 | 690.00 | 695.00 | 599.46 | 2,187,800 |
| 2024-12-30 | 690.00 | 700.00 | 675.00 | 700.00 | 603.77 | 941,500 |
| 2024-12-27 | 695.00 | 700.00 | 680.00 | 690.00 | 595.15 | 1,173,200 |
| 2024-12-24 | 700.00 | 700.00 | 670.00 | 695.00 | 599.46 | 2,333,700 |
| 2024-12-23 | 710.00 | 720.00 | 685.00 | 695.00 | 599.46 | 3,321,000 |
| 2024-12-20 | 710.00 | 725.00 | 705.00 | 710.00 | 612.40 | 1,472,600 |
| 2024-12-19 | 740.00 | 740.00 | 705.00 | 705.00 | 608.09 | 1,887,300 |
| 2024-12-18 | 760.00 | 760.00 | 725.00 | 735.00 | 633.96 | 2,975,400 |
| 2024-12-17 | 795.00 | 795.00 | 745.00 | 760.00 | 655.53 | 1,884,500 |
| 2024-12-16 | 800.00 | 800.00 | 775.00 | 795.00 | 685.71 | 1,077,200 |
| 2024-12-13 | 820.00 | 820.00 | 800.00 | 800.00 | 690.03 | 800,400 |
| 2024-12-12 | 820.00 | 830.00 | 810.00 | 815.00 | 702.96 | 773,400 |
| 2024-12-11 | 825.00 | 835.00 | 815.00 | 820.00 | 707.28 | 731,800 |
| 2024-12-10 | 840.00 | 840.00 | 800.00 | 825.00 | 711.59 | 968,900 |
| 2024-12-09 | 830.00 | 870.00 | 830.00 | 840.00 | 724.53 | 2,598,400 |
| 2024-12-06 | 760.00 | 850.00 | 760.00 | 825.00 | 711.59 | 6,061,200 |
| 2024-12-05 | 755.00 | 780.00 | 740.00 | 760.00 | 655.53 | 1,022,500 |
| 2024-12-04 | 740.00 | 765.00 | 710.00 | 760.00 | 655.53 | 1,543,200 |
| 2024-12-03 | 730.00 | 740.00 | 725.00 | 740.00 | 638.27 | 672,900 |
| 2024-12-02 | 760.00 | 760.00 | 725.00 | 725.00 | 625.34 | 1,479,600 |
| 2024-11-29 | 770.00 | 775.00 | 750.00 | 755.00 | 651.21 | 793,500 |
| 2024-11-28 | 770.00 | 775.00 | 755.00 | 770.00 | 664.15 | 1,277,300 |
| 2024-11-26 | 770.00 | 780.00 | 760.00 | 770.00 | 664.15 | 972,900 |
| 2024-11-25 | 775.00 | 790.00 | 760.00 | 770.00 | 664.15 | 1,758,900 |
| 2024-11-22 | 780.00 | 790.00 | 765.00 | 770.00 | 664.15 | 644,500 |
| 2024-11-21 | 785.00 | 790.00 | 775.00 | 780.00 | 672.78 | 643,600 |
| 2024-11-20 | 790.00 | 800.00 | 780.00 | 785.00 | 677.09 | 669,300 |
| 2024-11-19 | 790.00 | 805.00 | 780.00 | 790.00 | 681.40 | 1,716,500 |
| 2024-11-18 | 815.00 | 815.00 | 780.00 | 785.00 | 677.09 | 1,201,900 |
| 2024-11-15 | 830.00 | 830.00 | 800.00 | 810.00 | 698.65 | 1,284,300 |
| 2024-11-14 | 840.00 | 850.00 | 820.00 | 820.00 | 707.28 | 361,300 |
| 2024-11-13 | 815.00 | 840.00 | 810.00 | 840.00 | 724.53 | 1,211,800 |
| 2024-11-12 | 810.00 | 825.00 | 810.00 | 810.00 | 698.65 | 460,600 |
| 2024-11-11 | 820.00 | 825.00 | 795.00 | 810.00 | 698.65 | 873,100 |
| 2024-11-08 | 785.00 | 830.00 | 785.00 | 815.00 | 702.96 | 1,964,600 |
| 2024-11-07 | 805.00 | 810.00 | 780.00 | 790.00 | 681.40 | 3,607,100 |
| 2024-11-06 | 815.00 | 825.00 | 800.00 | 805.00 | 694.34 | 2,612,000 |
| 2024-11-05 | 840.00 | 845.00 | 810.00 | 815.00 | 702.96 | 2,800,600 |
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.