Widodo Makmur Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 24,462,100 |
| 2022-05-12 | 129.00 | 131.00 | 120.00 | 122.00 | 122.00 | 26,271,800 |
| 2022-05-11 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 20,978,100 |
| 2022-05-10 | 131.00 | 133.00 | 125.00 | 128.00 | 128.00 | 22,189,000 |
| 2022-05-09 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 20,245,100 |
| 2022-04-28 | 135.00 | 137.00 | 131.00 | 136.00 | 136.00 | 19,860,000 |
| 2022-04-27 | 129.00 | 138.00 | 127.00 | 134.00 | 134.00 | 36,051,800 |
| 2022-04-26 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | 20,979,700 |
| 2022-04-25 | 124.00 | 136.00 | 122.00 | 128.00 | 128.00 | 32,969,800 |
| 2022-04-22 | 128.00 | 129.00 | 120.00 | 124.00 | 124.00 | 24,150,900 |
| 2022-04-21 | 136.00 | 136.00 | 127.00 | 128.00 | 128.00 | 43,568,500 |
| 2022-04-20 | 139.00 | 143.00 | 135.00 | 136.00 | 136.00 | 22,993,800 |
| 2022-04-19 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 20,410,900 |
| 2022-04-18 | 136.00 | 138.00 | 133.00 | 136.00 | 136.00 | 23,507,500 |
| 2022-04-14 | 135.00 | 138.00 | 131.00 | 136.00 | 136.00 | 21,535,500 |
| 2022-04-13 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 19,533,100 |
| 2022-04-12 | 138.00 | 139.00 | 134.00 | 135.00 | 135.00 | 4,458,300 |
| 2022-04-11 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 4,878,500 |
| 2022-04-08 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 5,475,900 |
| 2022-04-07 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 13,735,200 |
| 2022-04-06 | 140.00 | 150.00 | 135.00 | 138.00 | 138.00 | 33,093,900 |
| 2022-04-05 | 139.00 | 140.00 | 134.00 | 138.00 | 138.00 | 21,271,000 |
| 2022-04-04 | 133.00 | 141.00 | 133.00 | 137.00 | 137.00 | 20,828,800 |
| 2022-04-01 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 20,700,300 |
| 2022-03-31 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 19,352,300 |
| 2022-03-30 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | 25,591,000 |
| 2022-03-29 | 138.00 | 141.00 | 132.00 | 133.00 | 133.00 | 21,074,200 |
| 2022-03-28 | 133.00 | 140.00 | 131.00 | 137.00 | 137.00 | 34,531,200 |
| 2022-03-25 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 20,487,100 |
| 2022-03-24 | 132.00 | 135.00 | 129.00 | 131.00 | 131.00 | 19,727,200 |
| 2022-03-23 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 19,799,400 |
| 2022-03-22 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 18,988,600 |
| 2022-03-21 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 20,275,500 |
| 2022-03-18 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 21,901,400 |
| 2022-03-17 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 20,741,800 |
| 2022-03-16 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 21,103,900 |
| 2022-03-15 | 133.00 | 133.00 | 124.00 | 126.00 | 126.00 | 20,993,100 |
| 2022-03-14 | 127.00 | 133.00 | 127.00 | 131.00 | 131.00 | 21,687,100 |
| 2022-03-11 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 20,877,700 |
| 2022-03-10 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | 20,967,100 |
| 2022-03-09 | 123.00 | 129.00 | 122.00 | 127.00 | 127.00 | 20,496,400 |
| 2022-03-08 | 124.00 | 128.00 | 120.00 | 123.00 | 123.00 | 21,304,200 |
| 2022-03-07 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | 20,602,000 |
| 2022-03-04 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 21,055,400 |
| 2022-03-02 | 132.00 | 137.00 | 130.00 | 132.00 | 132.00 | 19,570,000 |
| 2022-03-01 | 132.00 | 134.00 | 129.00 | 132.00 | 132.00 | 20,829,700 |
| 2022-02-25 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | 19,913,700 |
| 2022-02-24 | 135.00 | 145.00 | 129.00 | 132.00 | 132.00 | 33,797,400 |
| 2022-02-23 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 19,357,000 |
| 2022-02-22 | 137.00 | 141.00 | 133.00 | 138.00 | 138.00 | 22,196,800 |
| 2022-02-21 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 20,446,300 |
| 2022-02-18 | 142.00 | 144.00 | 137.00 | 139.00 | 139.00 | 19,488,100 |
| 2022-02-17 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | 18,527,600 |
| 2022-02-16 | 135.00 | 148.00 | 134.00 | 147.00 | 147.00 | 39,596,100 |
| 2022-02-15 | 134.00 | 145.00 | 134.00 | 134.00 | 134.00 | 20,927,700 |
| 2022-02-14 | 127.00 | 164.00 | 125.00 | 143.00 | 143.00 | 152,522,800 |
| 2022-02-11 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 21,101,500 |
| 2022-02-10 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 21,496,200 |
| 2022-02-09 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | 17,090,400 |
| 2022-02-08 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 15,376,100 |
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.