Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 53.000 | 54.000 | 51.000 | 52.000 | 52.000 | 114,755,300 |
| 2026-07-27 | 52.000 | 55.000 | 51.000 | 52.000 | 52.000 | 125,779,700 |
| 2026-07-24 | 55.000 | 56.000 | 51.000 | 52.000 | 52.000 | 204,714,800 |
| 2026-07-23 | 61.000 | 63.000 | 53.000 | 55.000 | 55.000 | 820,843,300 |
| 2026-07-22 | 50.000 | 64.000 | 50.000 | 60.000 | 60.000 | 2,572,876,600 |
| 2026-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 7,794,300 |
← NewerPage 2 of 2 · 66 trading days
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.