Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 139.00 | 143.00 | 139.00 | 139.00 | 139.00 | 22,826,300 |
| 2022-08-09 | 141.00 | 143.00 | 139.00 | 139.00 | 139.00 | 12,234,100 |
| 2022-08-08 | 139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 39,193,000 |
| 2022-08-05 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 7,500,700 |
| 2022-08-04 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 14,275,700 |
| 2022-08-03 | 138.00 | 146.00 | 138.00 | 141.00 | 141.00 | 65,291,100 |
| 2022-08-02 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 3,768,000 |
| 2022-08-01 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 8,332,200 |
| 2022-07-29 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 4,087,700 |
| 2022-07-28 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 6,084,400 |
| 2022-07-27 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 6,190,000 |
| 2022-07-26 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 4,020,200 |
| 2022-07-25 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 3,268,600 |
| 2022-07-22 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 4,356,400 |
| 2022-07-21 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 5,646,600 |
| 2022-07-20 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 5,524,700 |
| 2022-07-19 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 8,720,900 |
| 2022-07-18 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 4,062,300 |
| 2022-07-15 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 8,201,900 |
| 2022-07-14 | 138.00 | 139.00 | 132.00 | 136.00 | 136.00 | 19,536,500 |
| 2022-07-13 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 15,408,600 |
| 2022-07-12 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 12,896,900 |
| 2022-07-11 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 7,023,400 |
| 2022-07-08 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 9,398,400 |
| 2022-07-07 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 5,796,200 |
| 2022-07-06 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | 19,188,200 |
| 2022-07-05 | 145.00 | 146.00 | 138.00 | 139.00 | 139.00 | 38,152,900 |
| 2022-07-04 | 140.00 | 151.00 | 140.00 | 145.00 | 145.00 | 136,312,200 |
| 2022-07-01 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 13,054,400 |
| 2022-06-30 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | 18,805,000 |
| 2022-06-29 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 11,705,300 |
| 2022-06-28 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 14,812,000 |
| 2022-06-27 | 140.00 | 146.00 | 140.00 | 143.00 | 143.00 | 33,812,700 |
| 2022-06-24 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 17,169,000 |
| 2022-06-23 | 142.00 | 143.00 | 139.00 | 140.00 | 138.38 | 23,601,900 |
| 2022-06-22 | 143.00 | 145.00 | 141.00 | 141.00 | 139.37 | 22,610,100 |
| 2022-06-21 | 138.00 | 146.00 | 137.00 | 142.00 | 140.36 | 76,801,400 |
| 2022-06-20 | 137.00 | 138.00 | 135.00 | 137.00 | 135.41 | 6,823,000 |
| 2022-06-17 | 139.00 | 139.00 | 135.00 | 137.00 | 135.41 | 10,614,100 |
| 2022-06-16 | 138.00 | 139.00 | 137.00 | 138.00 | 136.40 | 9,448,900 |
| 2022-06-15 | 139.00 | 140.00 | 136.00 | 137.00 | 135.41 | 8,799,500 |
| 2022-06-14 | 136.00 | 139.00 | 136.00 | 138.00 | 136.40 | 5,721,600 |
| 2022-06-13 | 137.00 | 139.00 | 135.00 | 136.00 | 134.43 | 13,766,100 |
| 2022-06-10 | 138.00 | 140.00 | 137.00 | 137.00 | 135.41 | 6,377,600 |
| 2022-06-09 | 139.00 | 141.00 | 138.00 | 138.00 | 136.40 | 8,361,100 |
| 2022-06-08 | 140.00 | 141.00 | 137.00 | 140.00 | 138.38 | 13,014,000 |
| 2022-06-07 | 146.00 | 150.00 | 140.00 | 140.00 | 138.38 | 20,814,100 |
| 2022-06-06 | 144.00 | 147.00 | 142.00 | 145.00 | 143.32 | 23,253,100 |
| 2022-06-03 | 142.00 | 144.00 | 141.00 | 143.00 | 141.35 | 11,182,700 |
| 2022-06-02 | 143.00 | 146.00 | 140.00 | 141.00 | 139.37 | 29,917,300 |
| 2022-05-31 | 142.00 | 144.00 | 140.00 | 142.00 | 140.36 | 26,769,100 |
| 2022-05-30 | 141.00 | 144.00 | 139.00 | 141.00 | 139.37 | 12,558,700 |
| 2022-05-27 | 137.00 | 146.00 | 137.00 | 140.00 | 138.38 | 17,325,300 |
| 2022-05-25 | 137.00 | 138.00 | 136.00 | 137.00 | 135.41 | 4,521,800 |
| 2022-05-24 | 136.00 | 138.00 | 136.00 | 137.00 | 135.41 | 4,482,000 |
| 2022-05-23 | 139.00 | 140.00 | 135.00 | 136.00 | 134.43 | 20,905,600 |
| 2022-05-20 | 136.00 | 138.00 | 136.00 | 138.00 | 136.40 | 8,536,900 |
| 2022-05-19 | 136.00 | 137.00 | 134.00 | 136.00 | 134.43 | 7,785,700 |
| 2022-05-18 | 137.00 | 138.00 | 134.00 | 136.00 | 134.43 | 6,256,700 |
| 2022-05-17 | 137.00 | 138.00 | 135.00 | 137.00 | 135.41 | 7,029,200 |
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.