Widodo Makmur Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 141,900 |
| 2023-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 192,000 |
| 2023-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 586,800 |
| 2023-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 747,000 |
| 2023-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,317,100 |
| 2023-04-18 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 21,631,200 |
| 2023-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,639,900 |
| 2023-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,085,400 |
| 2023-04-13 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 13,601,900 |
| 2023-04-12 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 84,979,000 |
| 2023-04-11 | 50.000 | 54.000 | 50.000 | 52.000 | 52.000 | 200,424,800 |
| 2023-04-10 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 28,387,500 |
| 2023-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,206,100 |
| 2023-04-05 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 25,494,000 |
| 2023-04-04 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 40,894,400 |
| 2023-04-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 13,815,600 |
| 2023-03-31 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 33,503,500 |
| 2023-03-30 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 597,810,400 |
| 2023-03-29 | 52.000 | 54.000 | 51.000 | 51.000 | 51.000 | 543,481,500 |
| 2023-03-28 | 58.000 | 60.000 | 54.000 | 54.000 | 54.000 | 68,785,400 |
| 2023-03-27 | 62.000 | 64.000 | 57.000 | 58.000 | 58.000 | 55,280,000 |
| 2023-03-24 | 60.000 | 65.000 | 59.000 | 61.000 | 61.000 | 105,248,900 |
| 2023-03-21 | 51.000 | 64.000 | 50.000 | 59.000 | 59.000 | 190,898,800 |
| 2023-03-20 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 5,740,100 |
| 2023-03-17 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 45,408,300 |
| 2023-03-16 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 361,542,400 |
| 2023-03-15 | 50.000 | 53.000 | 50.000 | 51.000 | 51.000 | 83,446,600 |
| 2023-03-14 | 51.000 | 54.000 | 50.000 | 50.000 | 50.000 | 212,682,300 |
| 2023-03-13 | 57.000 | 57.000 | 53.000 | 53.000 | 53.000 | 44,275,900 |
| 2023-03-10 | 60.000 | 60.000 | 56.000 | 56.000 | 56.000 | 27,435,300 |
| 2023-03-09 | 60.000 | 62.000 | 58.000 | 60.000 | 60.000 | 13,365,200 |
| 2023-03-08 | 63.000 | 63.000 | 59.000 | 59.000 | 59.000 | 10,424,500 |
| 2023-03-07 | 67.000 | 72.000 | 63.000 | 63.000 | 63.000 | 87,150,300 |
| 2023-03-06 | 68.000 | 69.000 | 67.000 | 67.000 | 67.000 | 6,735,000 |
| 2023-03-03 | 67.000 | 70.000 | 66.000 | 68.000 | 68.000 | 20,206,200 |
| 2023-03-02 | 69.000 | 70.000 | 67.000 | 67.000 | 67.000 | 5,282,800 |
| 2023-03-01 | 72.000 | 75.000 | 68.000 | 69.000 | 69.000 | 28,889,300 |
| 2023-02-28 | 76.000 | 77.000 | 72.000 | 72.000 | 72.000 | 10,830,200 |
| 2023-02-27 | 75.000 | 78.000 | 74.000 | 76.000 | 76.000 | 5,242,800 |
| 2023-02-24 | 78.000 | 79.000 | 74.000 | 75.000 | 75.000 | 11,105,900 |
| 2023-02-23 | 75.000 | 81.000 | 74.000 | 78.000 | 78.000 | 31,764,800 |
| 2023-02-22 | 78.000 | 79.000 | 75.000 | 75.000 | 75.000 | 11,271,100 |
| 2023-02-21 | 79.000 | 80.000 | 76.000 | 78.000 | 78.000 | 10,044,800 |
| 2023-02-20 | 85.000 | 91.000 | 79.000 | 79.000 | 79.000 | 53,435,500 |
| 2023-02-17 | 88.000 | 88.000 | 84.000 | 84.000 | 84.000 | 7,489,700 |
| 2023-02-16 | 87.000 | 90.000 | 86.000 | 87.000 | 87.000 | 7,852,400 |
| 2023-02-15 | 94.000 | 100.00 | 87.000 | 87.000 | 87.000 | 45,228,400 |
| 2023-02-14 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 7,557,400 |
| 2023-02-13 | 96.000 | 97.000 | 93.000 | 93.000 | 93.000 | 5,267,300 |
| 2023-02-10 | 96.000 | 98.000 | 91.000 | 96.000 | 96.000 | 21,778,700 |
| 2023-02-09 | 101.00 | 102.00 | 95.000 | 96.000 | 96.000 | 16,860,000 |
| 2023-02-08 | 97.000 | 101.00 | 93.000 | 100.00 | 100.00 | 59,571,500 |
| 2023-02-07 | 102.00 | 102.00 | 97.000 | 97.000 | 97.000 | 26,013,100 |
| 2023-02-06 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | 10,444,800 |
| 2023-02-03 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 13,963,900 |
| 2023-02-02 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 34,226,800 |
| 2023-02-01 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | 30,551,900 |
| 2023-01-31 | 106.00 | 109.00 | 98.000 | 105.00 | 105.00 | 76,836,800 |
| 2023-01-30 | 108.00 | 112.00 | 105.00 | 105.00 | 105.00 | 46,368,600 |
| 2023-01-27 | 102.00 | 110.00 | 101.00 | 107.00 | 107.00 | 92,634,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.