Widodo Makmur Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 171.00 | 187.00 | 170.00 | 178.00 | 178.00 | 391,564,300 |
| 2022-08-09 | 165.00 | 174.00 | 163.00 | 170.00 | 170.00 | 238,564,800 |
| 2022-08-08 | 161.00 | 176.00 | 159.00 | 164.00 | 164.00 | 313,111,600 |
| 2022-08-05 | 158.00 | 162.00 | 154.00 | 160.00 | 160.00 | 150,729,000 |
| 2022-08-04 | 157.00 | 163.00 | 153.00 | 158.00 | 158.00 | 75,056,800 |
| 2022-08-03 | 141.00 | 164.00 | 139.00 | 157.00 | 157.00 | 282,938,600 |
| 2022-08-02 | 135.00 | 143.00 | 133.00 | 141.00 | 141.00 | 115,997,700 |
| 2022-08-01 | 133.00 | 139.00 | 129.00 | 135.00 | 135.00 | 90,577,700 |
| 2022-07-29 | 143.00 | 143.00 | 131.00 | 132.00 | 132.00 | 77,638,900 |
| 2022-07-28 | 134.00 | 140.00 | 133.00 | 137.00 | 137.00 | 111,325,800 |
| 2022-07-27 | 131.00 | 135.00 | 128.00 | 133.00 | 133.00 | 114,651,100 |
| 2022-07-26 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 96,961,500 |
| 2022-07-25 | 129.00 | 132.00 | 126.00 | 131.00 | 131.00 | 82,944,100 |
| 2022-07-22 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 29,574,500 |
| 2022-07-21 | 125.00 | 131.00 | 122.00 | 129.00 | 129.00 | 66,447,500 |
| 2022-07-20 | 133.00 | 134.00 | 125.00 | 125.00 | 125.00 | 55,476,900 |
| 2022-07-19 | 131.00 | 134.00 | 127.00 | 132.00 | 132.00 | 84,757,300 |
| 2022-07-18 | 129.00 | 133.00 | 126.00 | 131.00 | 131.00 | 55,154,500 |
| 2022-07-15 | 131.00 | 132.00 | 125.00 | 129.00 | 129.00 | 85,578,100 |
| 2022-07-14 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 99,852,000 |
| 2022-07-13 | 130.00 | 132.00 | 125.00 | 130.00 | 130.00 | 47,250,300 |
| 2022-07-12 | 124.00 | 131.00 | 123.00 | 130.00 | 130.00 | 65,218,600 |
| 2022-07-11 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 26,236,800 |
| 2022-07-08 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | 30,747,400 |
| 2022-07-07 | 123.00 | 128.00 | 122.00 | 125.00 | 125.00 | 31,971,600 |
| 2022-07-06 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 24,484,400 |
| 2022-07-05 | 128.00 | 129.00 | 122.00 | 126.00 | 126.00 | 26,247,100 |
| 2022-07-04 | 126.00 | 138.00 | 119.00 | 127.00 | 127.00 | 87,496,000 |
| 2022-07-01 | 118.00 | 127.00 | 115.00 | 126.00 | 126.00 | 60,528,100 |
| 2022-06-30 | 114.00 | 121.00 | 112.00 | 117.00 | 117.00 | 47,372,700 |
| 2022-06-29 | 110.00 | 118.00 | 107.00 | 113.00 | 113.00 | 48,383,100 |
| 2022-06-28 | 115.00 | 116.00 | 110.00 | 111.00 | 111.00 | 35,778,000 |
| 2022-06-27 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 29,224,400 |
| 2022-06-24 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 41,453,200 |
| 2022-06-23 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | 5,494,400 |
| 2022-06-22 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 13,593,100 |
| 2022-06-21 | 113.00 | 118.00 | 110.00 | 115.00 | 115.00 | 18,786,200 |
| 2022-06-20 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 61,021,400 |
| 2022-06-17 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 18,476,400 |
| 2022-06-16 | 122.00 | 124.00 | 119.00 | 121.00 | 121.00 | 29,247,300 |
| 2022-06-15 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 27,714,700 |
| 2022-06-14 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 9,804,500 |
| 2022-06-13 | 117.00 | 123.00 | 115.00 | 122.00 | 122.00 | 19,511,000 |
| 2022-06-10 | 122.00 | 123.00 | 117.00 | 119.00 | 119.00 | 21,648,700 |
| 2022-06-09 | 121.00 | 126.00 | 120.00 | 122.00 | 122.00 | 14,561,700 |
| 2022-06-08 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 13,815,700 |
| 2022-06-07 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 21,700,600 |
| 2022-06-06 | 124.00 | 129.00 | 120.00 | 124.00 | 124.00 | 33,263,200 |
| 2022-06-03 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 20,742,700 |
| 2022-06-02 | 121.00 | 133.00 | 119.00 | 125.00 | 125.00 | 50,809,900 |
| 2022-05-31 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 22,243,100 |
| 2022-05-30 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 27,587,900 |
| 2022-05-27 | 122.00 | 129.00 | 120.00 | 122.00 | 122.00 | 32,048,500 |
| 2022-05-25 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 20,877,100 |
| 2022-05-24 | 125.00 | 129.00 | 120.00 | 122.00 | 122.00 | 25,669,000 |
| 2022-05-23 | 122.00 | 132.00 | 121.00 | 125.00 | 125.00 | 28,630,100 |
| 2022-05-20 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | 34,798,900 |
| 2022-05-19 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 24,727,200 |
| 2022-05-18 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 21,066,200 |
| 2022-05-17 | 122.00 | 130.00 | 120.00 | 127.00 | 127.00 | 23,722,200 |
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.