Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 45,204,200 |
| 2022-11-02 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 35,240,900 |
| 2022-11-01 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 36,781,100 |
| 2022-10-31 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 32,594,500 |
| 2022-10-28 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 33,857,700 |
| 2022-10-27 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 33,840,200 |
| 2022-10-26 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 38,680,900 |
| 2022-10-25 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 37,173,400 |
| 2022-10-24 | 117.00 | 119.00 | 114.00 | 115.00 | 115.00 | 38,936,600 |
| 2022-10-21 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 49,718,100 |
| 2022-10-20 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 38,315,400 |
| 2022-10-19 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 33,568,100 |
| 2022-10-18 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 37,559,700 |
| 2022-10-17 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 35,321,200 |
| 2022-10-14 | 116.00 | 117.00 | 112.00 | 115.00 | 115.00 | 34,412,800 |
| 2022-10-13 | 112.00 | 116.00 | 109.00 | 116.00 | 116.00 | 51,890,100 |
| 2022-10-12 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | 36,839,000 |
| 2022-10-11 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 31,212,800 |
| 2022-10-10 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 30,660,800 |
| 2022-10-07 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 36,686,600 |
| 2022-10-06 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 32,275,800 |
| 2022-10-05 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 30,212,200 |
| 2022-10-04 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 28,819,700 |
| 2022-10-03 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 33,762,200 |
| 2022-09-30 | 115.00 | 116.00 | 108.00 | 114.00 | 114.00 | 31,091,900 |
| 2022-09-29 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 33,245,200 |
| 2022-09-28 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 32,794,300 |
| 2022-09-27 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 36,311,900 |
| 2022-09-26 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 35,698,100 |
| 2022-09-23 | 118.00 | 125.00 | 117.00 | 120.00 | 120.00 | 33,210,700 |
| 2022-09-22 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 33,465,100 |
| 2022-09-21 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 31,431,800 |
| 2022-09-20 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | 29,750,900 |
| 2022-09-19 | 124.00 | 125.00 | 116.00 | 117.00 | 117.00 | 36,813,600 |
| 2022-09-16 | 130.00 | 130.00 | 123.00 | 124.00 | 124.00 | 54,286,900 |
| 2022-09-15 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 6,546,000 |
| 2022-09-14 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 12,848,200 |
| 2022-09-13 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 7,555,300 |
| 2022-09-12 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 9,701,800 |
| 2022-09-09 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 4,090,600 |
| 2022-09-08 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 4,179,900 |
| 2022-09-07 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 8,884,800 |
| 2022-09-06 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 6,941,200 |
| 2022-09-05 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 11,688,100 |
| 2022-09-02 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 13,809,100 |
| 2022-09-01 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 7,157,800 |
| 2022-08-31 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 6,107,100 |
| 2022-08-30 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 5,484,900 |
| 2022-08-29 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 9,553,000 |
| 2022-08-26 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 6,666,400 |
| 2022-08-25 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 7,150,600 |
| 2022-08-24 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 9,035,100 |
| 2022-08-23 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 8,541,000 |
| 2022-08-22 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | 17,289,200 |
| 2022-08-19 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 17,546,600 |
| 2022-08-18 | 136.00 | 144.00 | 134.00 | 140.00 | 140.00 | 87,210,900 |
| 2022-08-16 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 29,309,900 |
| 2022-08-15 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | 33,555,300 |
| 2022-08-12 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 5,510,400 |
| 2022-08-11 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 17,457,500 |
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.