Widodo Makmur Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 104.00 | 106.00 | 99.000 | 102.00 | 102.00 | 76,777,400 |
| 2023-01-25 | 112.00 | 114.00 | 104.00 | 104.00 | 104.00 | 100,394,200 |
| 2023-01-24 | 112.00 | 115.00 | 103.00 | 111.00 | 111.00 | 121,053,000 |
| 2023-01-20 | 107.00 | 123.00 | 101.00 | 110.00 | 110.00 | 301,407,500 |
| 2023-01-19 | 91.000 | 117.00 | 87.000 | 106.00 | 106.00 | 418,306,700 |
| 2023-01-18 | 78.000 | 96.000 | 75.000 | 90.000 | 90.000 | 248,901,000 |
| 2023-01-17 | 70.000 | 80.000 | 69.000 | 76.000 | 76.000 | 99,068,500 |
| 2023-01-16 | 63.000 | 72.000 | 62.000 | 69.000 | 69.000 | 58,616,900 |
| 2023-01-13 | 69.000 | 70.000 | 64.000 | 64.000 | 64.000 | 27,752,800 |
| 2023-01-12 | 55.000 | 76.000 | 55.000 | 68.000 | 68.000 | 230,767,600 |
| 2023-01-11 | 63.000 | 64.000 | 59.000 | 59.000 | 59.000 | 35,856,300 |
| 2023-01-10 | 67.000 | 67.000 | 63.000 | 63.000 | 63.000 | 43,503,800 |
| 2023-01-09 | 72.000 | 72.000 | 67.000 | 67.000 | 67.000 | 92,970,800 |
| 2023-01-06 | 69.000 | 73.000 | 68.000 | 71.000 | 71.000 | 13,117,600 |
| 2023-01-05 | 70.000 | 76.000 | 66.000 | 69.000 | 69.000 | 37,615,600 |
| 2023-01-04 | 74.000 | 74.000 | 70.000 | 70.000 | 70.000 | 17,412,900 |
| 2023-01-03 | 67.000 | 74.000 | 65.000 | 73.000 | 73.000 | 69,595,900 |
| 2023-01-02 | 74.000 | 75.000 | 69.000 | 69.000 | 69.000 | 24,940,200 |
| 2022-12-30 | 74.000 | 80.000 | 74.000 | 74.000 | 74.000 | 59,598,500 |
| 2022-12-29 | 84.000 | 87.000 | 79.000 | 79.000 | 79.000 | 127,673,300 |
| 2022-12-28 | 88.000 | 88.000 | 82.000 | 84.000 | 84.000 | 18,867,800 |
| 2022-12-27 | 88.000 | 91.000 | 85.000 | 87.000 | 87.000 | 20,823,400 |
| 2022-12-26 | 84.000 | 100.00 | 83.000 | 87.000 | 87.000 | 63,077,600 |
| 2022-12-23 | 84.000 | 88.000 | 83.000 | 83.000 | 83.000 | 61,553,300 |
| 2022-12-22 | 83.000 | 85.000 | 82.000 | 82.000 | 82.000 | 57,882,500 |
| 2022-12-21 | 79.000 | 87.000 | 76.000 | 82.000 | 82.000 | 85,248,000 |
| 2022-12-20 | 83.000 | 83.000 | 79.000 | 79.000 | 79.000 | 69,717,700 |
| 2022-12-19 | 90.000 | 92.000 | 84.000 | 84.000 | 84.000 | 73,501,200 |
| 2022-12-16 | 97.000 | 97.000 | 90.000 | 90.000 | 90.000 | 82,875,000 |
| 2022-12-15 | 90.000 | 99.000 | 90.000 | 96.000 | 96.000 | 90,434,300 |
| 2022-12-14 | 97.000 | 97.000 | 90.000 | 90.000 | 90.000 | 67,747,600 |
| 2022-12-13 | 102.00 | 103.00 | 96.000 | 96.000 | 96.000 | 61,935,900 |
| 2022-12-12 | 92.000 | 105.00 | 92.000 | 101.00 | 101.00 | 81,777,400 |
| 2022-12-09 | 104.00 | 105.00 | 98.000 | 98.000 | 98.000 | 64,029,900 |
| 2022-12-08 | 118.00 | 118.00 | 104.00 | 104.00 | 104.00 | 94,679,200 |
| 2022-12-07 | 117.00 | 117.00 | 110.00 | 111.00 | 111.00 | 62,533,300 |
| 2022-12-06 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 58,987,600 |
| 2022-12-05 | 123.00 | 126.00 | 118.00 | 118.00 | 118.00 | 54,388,900 |
| 2022-12-02 | 127.00 | 134.00 | 120.00 | 123.00 | 123.00 | 93,472,700 |
| 2022-12-01 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 64,125,100 |
| 2022-11-30 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 62,297,700 |
| 2022-11-29 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 64,680,300 |
| 2022-11-28 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | 67,319,600 |
| 2022-11-25 | 142.00 | 144.00 | 139.00 | 140.00 | 140.00 | 40,003,900 |
| 2022-11-24 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 104,478,500 |
| 2022-11-23 | 142.00 | 147.00 | 132.00 | 144.00 | 144.00 | 237,707,800 |
| 2022-11-22 | 146.00 | 147.00 | 141.00 | 141.00 | 141.00 | 111,506,300 |
| 2022-11-21 | 147.00 | 148.00 | 139.00 | 145.00 | 145.00 | 141,811,400 |
| 2022-11-18 | 151.00 | 153.00 | 146.00 | 146.00 | 146.00 | 134,345,000 |
| 2022-11-17 | 148.00 | 152.00 | 146.00 | 149.00 | 149.00 | 143,059,600 |
| 2022-11-16 | 144.00 | 152.00 | 143.00 | 148.00 | 148.00 | 152,197,000 |
| 2022-11-15 | 146.00 | 151.00 | 143.00 | 144.00 | 144.00 | 146,084,900 |
| 2022-11-14 | 145.00 | 149.00 | 142.00 | 146.00 | 146.00 | 133,672,000 |
| 2022-11-11 | 154.00 | 154.00 | 145.00 | 145.00 | 145.00 | 153,588,900 |
| 2022-11-10 | 140.00 | 153.00 | 134.00 | 150.00 | 150.00 | 196,043,800 |
| 2022-11-09 | 142.00 | 145.00 | 136.00 | 139.00 | 139.00 | 176,461,800 |
| 2022-11-08 | 135.00 | 141.00 | 134.00 | 141.00 | 141.00 | 185,436,500 |
| 2022-11-07 | 134.00 | 136.00 | 131.00 | 135.00 | 135.00 | 134,771,000 |
| 2022-11-04 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 152,204,400 |
| 2022-11-03 | 136.00 | 139.00 | 130.00 | 135.00 | 135.00 | 191,597,200 |
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.