Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 69.000 | 70.000 | 67.000 | 67.000 | 67.000 | 96,727,900 |
| 2023-01-26 | 66.000 | 70.000 | 65.000 | 69.000 | 69.000 | 108,566,300 |
| 2023-01-25 | 69.000 | 71.000 | 66.000 | 66.000 | 66.000 | 100,610,600 |
| 2023-01-24 | 73.000 | 74.000 | 68.000 | 69.000 | 69.000 | 164,290,700 |
| 2023-01-20 | 75.000 | 80.000 | 71.000 | 72.000 | 72.000 | 366,608,100 |
| 2023-01-19 | 69.000 | 79.000 | 67.000 | 75.000 | 75.000 | 638,017,300 |
| 2023-01-18 | 66.000 | 72.000 | 64.000 | 69.000 | 69.000 | 664,883,500 |
| 2023-01-17 | 62.000 | 70.000 | 61.000 | 65.000 | 65.000 | 448,055,000 |
| 2023-01-16 | 59.000 | 66.000 | 56.000 | 61.000 | 61.000 | 394,579,400 |
| 2023-01-13 | 65.000 | 65.000 | 60.000 | 60.000 | 60.000 | 152,057,200 |
| 2023-01-12 | 50.000 | 66.000 | 50.000 | 64.000 | 64.000 | 1,216,319,300 |
| 2023-01-11 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 40,149,200 |
| 2023-01-10 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 21,844,500 |
| 2023-01-09 | 59.000 | 59.000 | 58.000 | 58.000 | 58.000 | 33,321,700 |
| 2023-01-06 | 62.000 | 63.000 | 62.000 | 62.000 | 62.000 | 63,611,000 |
| 2023-01-05 | 67.000 | 69.000 | 66.000 | 66.000 | 66.000 | 74,454,000 |
| 2023-01-04 | 70.000 | 74.000 | 70.000 | 70.000 | 70.000 | 79,854,400 |
| 2023-01-03 | 80.000 | 80.000 | 75.000 | 75.000 | 75.000 | 106,754,600 |
| 2023-01-02 | 84.000 | 86.000 | 80.000 | 80.000 | 80.000 | 34,448,300 |
| 2022-12-30 | 91.000 | 92.000 | 85.000 | 85.000 | 85.000 | 43,150,700 |
| 2022-12-29 | 97.000 | 97.000 | 91.000 | 91.000 | 91.000 | 32,086,400 |
| 2022-12-28 | 101.00 | 103.00 | 97.000 | 97.000 | 97.000 | 6,992,400 |
| 2022-12-27 | 102.00 | 105.00 | 99.000 | 102.00 | 102.00 | 9,835,400 |
| 2022-12-26 | 99.000 | 103.00 | 97.000 | 102.00 | 102.00 | 45,896,800 |
| 2022-12-23 | 94.000 | 102.00 | 94.000 | 99.000 | 99.000 | 38,757,500 |
| 2022-12-22 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 25,433,800 |
| 2022-12-21 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 23,358,500 |
| 2022-12-20 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 22,085,400 |
| 2022-12-19 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 22,616,800 |
| 2022-12-16 | 97.000 | 98.000 | 95.000 | 96.000 | 96.000 | 21,691,600 |
| 2022-12-15 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 23,818,100 |
| 2022-12-14 | 96.000 | 98.000 | 95.000 | 96.000 | 96.000 | 24,586,200 |
| 2022-12-13 | 93.000 | 97.000 | 93.000 | 96.000 | 96.000 | 25,255,100 |
| 2022-12-12 | 91.000 | 94.000 | 90.000 | 93.000 | 93.000 | 24,687,300 |
| 2022-12-09 | 88.000 | 94.000 | 88.000 | 91.000 | 91.000 | 25,893,700 |
| 2022-12-08 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 30,374,900 |
| 2022-12-07 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 24,812,800 |
| 2022-12-06 | 100.00 | 100.00 | 94.000 | 97.000 | 97.000 | 24,025,300 |
| 2022-12-05 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 11,920,100 |
| 2022-12-02 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 16,436,900 |
| 2022-12-01 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 14,925,100 |
| 2022-11-30 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 14,833,700 |
| 2022-11-29 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 7,731,200 |
| 2022-11-28 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 8,334,300 |
| 2022-11-25 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 14,368,500 |
| 2022-11-24 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 13,208,400 |
| 2022-11-23 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 10,931,900 |
| 2022-11-22 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 15,283,300 |
| 2022-11-21 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 15,666,800 |
| 2022-11-18 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 20,925,400 |
| 2022-11-17 | 103.00 | 110.00 | 103.00 | 108.00 | 108.00 | 20,202,200 |
| 2022-11-16 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 18,207,900 |
| 2022-11-15 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 21,558,500 |
| 2022-11-14 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 24,878,300 |
| 2022-11-11 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 26,864,400 |
| 2022-11-10 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 30,454,800 |
| 2022-11-09 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 31,228,400 |
| 2022-11-08 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 33,255,000 |
| 2022-11-07 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 32,999,800 |
| 2022-11-04 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 37,509,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-24 | 1.6200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.