Widodo Makmur Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 136.00 | 139.00 | 130.00 | 135.00 | 135.00 | 191,597,200 |
| 2022-11-02 | 131.00 | 142.00 | 131.00 | 137.00 | 137.00 | 196,269,600 |
| 2022-11-01 | 131.00 | 137.00 | 126.00 | 131.00 | 131.00 | 145,408,300 |
| 2022-10-31 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | 129,406,100 |
| 2022-10-28 | 135.00 | 137.00 | 130.00 | 131.00 | 131.00 | 114,792,800 |
| 2022-10-27 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | 119,420,600 |
| 2022-10-26 | 138.00 | 155.00 | 130.00 | 135.00 | 135.00 | 175,837,600 |
| 2022-10-25 | 137.00 | 141.00 | 135.00 | 136.00 | 136.00 | 99,773,700 |
| 2022-10-24 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | 116,077,600 |
| 2022-10-21 | 140.00 | 147.00 | 137.00 | 138.00 | 138.00 | 131,108,500 |
| 2022-10-20 | 141.00 | 145.00 | 139.00 | 140.00 | 140.00 | 112,165,200 |
| 2022-10-19 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | 107,209,700 |
| 2022-10-18 | 142.00 | 146.00 | 138.00 | 144.00 | 144.00 | 122,575,700 |
| 2022-10-17 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | 117,999,500 |
| 2022-10-14 | 152.00 | 154.00 | 143.00 | 150.00 | 150.00 | 140,108,200 |
| 2022-10-13 | 138.00 | 158.00 | 135.00 | 151.00 | 151.00 | 195,313,700 |
| 2022-10-12 | 143.00 | 143.00 | 136.00 | 136.00 | 136.00 | 125,829,100 |
| 2022-10-11 | 145.00 | 147.00 | 141.00 | 143.00 | 143.00 | 111,831,600 |
| 2022-10-10 | 142.00 | 148.00 | 142.00 | 144.00 | 144.00 | 90,482,200 |
| 2022-10-07 | 148.00 | 150.00 | 141.00 | 142.00 | 142.00 | 85,694,600 |
| 2022-10-06 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 92,968,700 |
| 2022-10-05 | 154.00 | 156.00 | 144.00 | 151.00 | 151.00 | 89,166,100 |
| 2022-10-04 | 153.00 | 158.00 | 150.00 | 153.00 | 153.00 | 113,425,500 |
| 2022-10-03 | 152.00 | 157.00 | 143.00 | 153.00 | 153.00 | 138,848,300 |
| 2022-09-30 | 159.00 | 161.00 | 152.00 | 153.00 | 153.00 | 82,365,000 |
| 2022-09-29 | 155.00 | 160.00 | 152.00 | 158.00 | 158.00 | 146,898,700 |
| 2022-09-28 | 159.00 | 164.00 | 155.00 | 155.00 | 155.00 | 132,313,100 |
| 2022-09-27 | 160.00 | 162.00 | 152.00 | 159.00 | 159.00 | 135,546,300 |
| 2022-09-26 | 164.00 | 172.00 | 157.00 | 159.00 | 159.00 | 81,854,800 |
| 2022-09-23 | 141.00 | 173.00 | 136.00 | 164.00 | 164.00 | 418,011,000 |
| 2022-09-22 | 145.00 | 147.00 | 136.00 | 140.00 | 140.00 | 119,922,900 |
| 2022-09-21 | 143.00 | 152.00 | 134.00 | 145.00 | 145.00 | 157,622,000 |
| 2022-09-20 | 153.00 | 153.00 | 143.00 | 143.00 | 143.00 | 149,138,500 |
| 2022-09-19 | 157.00 | 163.00 | 153.00 | 153.00 | 153.00 | 116,612,500 |
| 2022-09-16 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | 120,213,900 |
| 2022-09-15 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | 117,728,600 |
| 2022-09-14 | 160.00 | 162.00 | 156.00 | 160.00 | 160.00 | 118,841,800 |
| 2022-09-13 | 159.00 | 162.00 | 155.00 | 160.00 | 160.00 | 143,158,000 |
| 2022-09-12 | 156.00 | 160.00 | 144.00 | 158.00 | 158.00 | 243,058,300 |
| 2022-09-09 | 163.00 | 163.00 | 153.00 | 154.00 | 154.00 | 95,084,800 |
| 2022-09-08 | 162.00 | 165.00 | 158.00 | 160.00 | 160.00 | 115,426,000 |
| 2022-09-07 | 156.00 | 164.00 | 150.00 | 161.00 | 161.00 | 121,198,000 |
| 2022-09-06 | 170.00 | 170.00 | 156.00 | 156.00 | 156.00 | 263,865,100 |
| 2022-09-05 | 171.00 | 171.00 | 160.00 | 167.00 | 167.00 | 149,620,600 |
| 2022-09-02 | 173.00 | 177.00 | 164.00 | 171.00 | 171.00 | 166,915,800 |
| 2022-09-01 | 168.00 | 173.00 | 168.00 | 171.00 | 171.00 | 182,290,000 |
| 2022-08-31 | 176.00 | 178.00 | 164.00 | 168.00 | 168.00 | 290,657,000 |
| 2022-08-30 | 175.00 | 178.00 | 171.00 | 176.00 | 176.00 | 177,196,200 |
| 2022-08-29 | 178.00 | 178.00 | 168.00 | 174.00 | 174.00 | 89,845,400 |
| 2022-08-26 | 173.00 | 180.00 | 170.00 | 179.00 | 179.00 | 217,235,200 |
| 2022-08-25 | 174.00 | 181.00 | 171.00 | 172.00 | 172.00 | 136,364,200 |
| 2022-08-24 | 175.00 | 181.00 | 170.00 | 172.00 | 172.00 | 169,825,100 |
| 2022-08-23 | 174.00 | 180.00 | 167.00 | 174.00 | 174.00 | 227,843,300 |
| 2022-08-22 | 185.00 | 194.00 | 173.00 | 175.00 | 175.00 | 205,914,100 |
| 2022-08-19 | 196.00 | 197.00 | 185.00 | 185.00 | 185.00 | 106,053,100 |
| 2022-08-18 | 199.00 | 208.00 | 189.00 | 195.00 | 195.00 | 236,236,200 |
| 2022-08-16 | 176.00 | 199.00 | 176.00 | 197.00 | 197.00 | 255,490,600 |
| 2022-08-15 | 177.00 | 186.00 | 175.00 | 176.00 | 176.00 | 140,580,700 |
| 2022-08-12 | 184.00 | 189.00 | 174.00 | 177.00 | 177.00 | 159,257,400 |
| 2022-08-11 | 180.00 | 194.00 | 178.00 | 183.00 | 183.00 | 383,463,200 |
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.