Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 135.00 | 140.00 | 134.00 | 137.00 | 135.41 | 13,166,400 |
| 2022-05-12 | 140.00 | 141.00 | 134.00 | 135.00 | 133.44 | 12,404,600 |
| 2022-05-11 | 145.00 | 145.00 | 139.00 | 140.00 | 138.38 | 6,875,000 |
| 2022-05-10 | 147.00 | 147.00 | 135.00 | 141.00 | 139.37 | 18,182,800 |
| 2022-05-09 | 142.00 | 143.00 | 136.00 | 140.00 | 138.38 | 21,016,400 |
| 2022-04-28 | 144.00 | 145.00 | 141.00 | 142.00 | 140.36 | 11,993,000 |
| 2022-04-27 | 142.00 | 148.00 | 141.00 | 143.00 | 141.35 | 17,999,300 |
| 2022-04-26 | 141.00 | 146.00 | 139.00 | 142.00 | 140.36 | 24,503,200 |
| 2022-04-25 | 141.00 | 145.00 | 138.00 | 140.00 | 138.38 | 35,474,300 |
| 2022-04-22 | 143.00 | 146.00 | 142.00 | 142.00 | 140.36 | 13,541,700 |
| 2022-04-21 | 146.00 | 147.00 | 141.00 | 143.00 | 141.35 | 23,959,000 |
| 2022-04-20 | 149.00 | 150.00 | 146.00 | 146.00 | 144.31 | 14,198,200 |
| 2022-04-19 | 147.00 | 153.00 | 147.00 | 148.00 | 146.29 | 21,289,400 |
| 2022-04-18 | 151.00 | 152.00 | 144.00 | 147.00 | 145.30 | 27,001,500 |
| 2022-04-14 | 157.00 | 157.00 | 150.00 | 151.00 | 149.25 | 12,968,100 |
| 2022-04-13 | 152.00 | 156.00 | 151.00 | 153.00 | 151.23 | 19,451,100 |
| 2022-04-12 | 152.00 | 153.00 | 149.00 | 151.00 | 149.25 | 19,092,100 |
| 2022-04-11 | 161.00 | 161.00 | 152.00 | 153.00 | 151.23 | 35,767,900 |
| 2022-04-08 | 163.00 | 164.00 | 158.00 | 159.00 | 157.16 | 26,506,600 |
| 2022-04-07 | 168.00 | 169.00 | 163.00 | 163.00 | 161.11 | 27,815,100 |
| 2022-04-06 | 162.00 | 167.00 | 162.00 | 167.00 | 165.07 | 50,140,100 |
| 2022-04-05 | 164.00 | 165.00 | 161.00 | 163.00 | 161.11 | 23,851,200 |
| 2022-04-04 | 163.00 | 166.00 | 161.00 | 164.00 | 162.10 | 43,297,700 |
| 2022-04-01 | 158.00 | 162.00 | 157.00 | 162.00 | 160.13 | 15,360,800 |
| 2022-03-31 | 159.00 | 162.00 | 157.00 | 158.00 | 156.17 | 21,892,700 |
| 2022-03-30 | 165.00 | 166.00 | 159.00 | 160.00 | 158.15 | 42,735,400 |
| 2022-03-29 | 163.00 | 169.00 | 162.00 | 164.00 | 162.10 | 85,064,200 |
| 2022-03-28 | 155.00 | 166.00 | 151.00 | 162.00 | 160.13 | 179,602,900 |
| 2022-03-25 | 155.00 | 155.00 | 150.00 | 152.00 | 150.24 | 10,163,500 |
| 2022-03-24 | 149.00 | 153.00 | 148.00 | 152.00 | 150.24 | 24,194,000 |
| 2022-03-23 | 150.00 | 150.00 | 147.00 | 148.00 | 146.29 | 7,050,300 |
| 2022-03-22 | 152.00 | 152.00 | 146.00 | 148.00 | 146.29 | 8,839,700 |
| 2022-03-21 | 152.00 | 152.00 | 147.00 | 147.00 | 145.30 | 10,017,700 |
| 2022-03-18 | 154.00 | 155.00 | 148.00 | 149.00 | 147.28 | 11,769,400 |
| 2022-03-17 | 148.00 | 151.00 | 147.00 | 150.00 | 148.26 | 15,410,400 |
| 2022-03-16 | 145.00 | 150.00 | 143.00 | 147.00 | 145.30 | 14,999,300 |
| 2022-03-15 | 155.00 | 156.00 | 145.00 | 145.00 | 143.32 | 75,384,700 |
| 2022-03-14 | 147.00 | 155.00 | 146.00 | 155.00 | 153.21 | 72,432,600 |
| 2022-03-11 | 145.00 | 147.00 | 143.00 | 146.00 | 144.31 | 14,495,400 |
| 2022-03-10 | 145.00 | 148.00 | 143.00 | 144.00 | 142.33 | 17,226,700 |
| 2022-03-09 | 139.00 | 147.00 | 137.00 | 144.00 | 142.33 | 46,575,200 |
| 2022-03-08 | 139.00 | 140.00 | 137.00 | 139.00 | 137.39 | 7,738,600 |
| 2022-03-07 | 138.00 | 140.00 | 137.00 | 139.00 | 137.39 | 9,653,600 |
| 2022-03-04 | 139.00 | 141.00 | 138.00 | 138.00 | 136.40 | 7,922,900 |
| 2022-03-02 | 143.00 | 145.00 | 138.00 | 139.00 | 137.39 | 12,805,300 |
| 2022-03-01 | 139.00 | 141.00 | 139.00 | 140.00 | 138.38 | 6,922,100 |
| 2022-02-25 | 138.00 | 141.00 | 137.00 | 139.00 | 137.39 | 8,009,800 |
| 2022-02-24 | 144.00 | 146.00 | 137.00 | 138.00 | 136.40 | 26,494,800 |
| 2022-02-23 | 147.00 | 148.00 | 143.00 | 143.00 | 141.35 | 16,620,000 |
| 2022-02-22 | 143.00 | 146.00 | 136.00 | 146.00 | 144.31 | 23,091,900 |
| 2022-02-21 | 144.00 | 144.00 | 140.00 | 141.00 | 139.37 | 7,867,300 |
| 2022-02-18 | 145.00 | 145.00 | 141.00 | 143.00 | 141.35 | 10,761,100 |
| 2022-02-17 | 145.00 | 150.00 | 144.00 | 144.00 | 142.33 | 28,126,100 |
| 2022-02-16 | 142.00 | 151.00 | 142.00 | 144.00 | 142.33 | 49,286,500 |
| 2022-02-15 | 138.00 | 149.00 | 138.00 | 142.00 | 140.36 | 38,445,400 |
| 2022-02-14 | 138.00 | 158.00 | 135.00 | 147.00 | 145.30 | 234,177,900 |
| 2022-02-11 | 136.00 | 138.00 | 136.00 | 137.00 | 135.41 | 4,021,300 |
| 2022-02-10 | 139.00 | 141.00 | 136.00 | 137.00 | 135.41 | 6,081,700 |
| 2022-02-09 | 139.00 | 140.00 | 136.00 | 139.00 | 137.39 | 4,257,900 |
| 2022-02-08 | 140.00 | 143.00 | 137.00 | 138.00 | 136.40 | 13,438,600 |
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.