Widodo Makmur Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 126.00 | 128.00 | 123.00 | 128.00 | 128.00 | 17,037,200 |
| 2022-02-04 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 16,390,500 |
| 2022-02-03 | 121.00 | 129.00 | 120.00 | 124.00 | 124.00 | 18,416,400 |
| 2022-02-02 | 119.00 | 122.00 | 117.00 | 121.00 | 121.00 | 16,537,400 |
| 2022-01-31 | 127.00 | 128.00 | 118.00 | 120.00 | 120.00 | 16,806,900 |
| 2022-01-28 | 124.00 | 127.00 | 120.00 | 125.00 | 125.00 | 12,378,000 |
| 2022-01-27 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 13,488,300 |
| 2022-01-26 | 123.00 | 129.00 | 122.00 | 123.00 | 123.00 | 15,797,900 |
| 2022-01-25 | 130.00 | 131.00 | 122.00 | 123.00 | 123.00 | 10,446,300 |
| 2022-01-24 | 137.00 | 140.00 | 129.00 | 130.00 | 130.00 | 14,977,300 |
| 2022-01-21 | 130.00 | 140.00 | 126.00 | 138.00 | 138.00 | 18,391,700 |
| 2022-01-20 | 126.00 | 132.00 | 123.00 | 129.00 | 129.00 | 15,326,000 |
| 2022-01-19 | 130.00 | 132.00 | 125.00 | 126.00 | 126.00 | 16,998,500 |
| 2022-01-18 | 135.00 | 135.00 | 129.00 | 130.00 | 130.00 | 17,942,400 |
| 2022-01-17 | 136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 9,506,000 |
| 2022-01-14 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | 785,900 |
| 2022-01-13 | 136.00 | 140.00 | 131.00 | 135.00 | 135.00 | 3,221,400 |
| 2022-01-12 | 141.00 | 142.00 | 135.00 | 135.00 | 135.00 | 2,945,800 |
| 2022-01-11 | 148.00 | 149.00 | 137.00 | 141.00 | 141.00 | 32,835,700 |
| 2022-01-10 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 21,591,800 |
| 2022-01-07 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | 16,290,600 |
| 2022-01-06 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | 29,931,300 |
| 2022-01-05 | 156.00 | 156.00 | 151.00 | 152.00 | 152.00 | 27,853,200 |
| 2022-01-04 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | 29,780,400 |
| 2022-01-03 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | 32,344,500 |
| 2021-12-30 | 153.00 | 161.00 | 153.00 | 160.00 | 160.00 | 55,367,200 |
| 2021-12-29 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 24,496,300 |
| 2021-12-28 | 152.00 | 155.00 | 151.00 | 151.00 | 151.00 | 29,299,300 |
| 2021-12-27 | 147.00 | 154.00 | 146.00 | 152.00 | 152.00 | 37,673,600 |
| 2021-12-24 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 20,237,300 |
| 2021-12-23 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 33,001,800 |
| 2021-12-22 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 27,093,500 |
| 2021-12-21 | 147.00 | 152.00 | 146.00 | 149.00 | 149.00 | 27,200,700 |
| 2021-12-20 | 149.00 | 150.00 | 146.00 | 147.00 | 147.00 | 14,832,300 |
| 2021-12-17 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 31,807,300 |
| 2021-12-16 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | 26,734,100 |
| 2021-12-15 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | 38,234,300 |
| 2021-12-14 | 151.00 | 153.00 | 148.00 | 149.00 | 149.00 | 26,789,600 |
| 2021-12-13 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | 15,596,700 |
| 2021-12-10 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | 27,584,500 |
| 2021-12-09 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 33,486,400 |
| 2021-12-08 | 154.00 | 155.00 | 146.00 | 152.00 | 152.00 | 145,395,200 |
| 2021-12-07 | 159.00 | 160.00 | 149.00 | 154.00 | 154.00 | 108,740,900 |
| 2021-12-06 | 160.00 | 161.00 | 149.00 | 159.00 | 159.00 | 963,121,100 |
← NewerPage 20 of 20 · 1,184 trading days
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.