Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 137.00 | 142.00 | 137.00 | 139.00 | 137.39 | 15,881,300 |
| 2022-02-04 | 136.00 | 138.00 | 136.00 | 137.00 | 135.41 | 6,085,100 |
| 2022-02-03 | 137.00 | 139.00 | 133.00 | 136.00 | 134.43 | 7,416,300 |
| 2022-02-02 | 134.00 | 139.00 | 134.00 | 136.00 | 134.43 | 14,460,800 |
| 2022-01-31 | 137.00 | 138.00 | 134.00 | 134.00 | 132.45 | 6,056,800 |
| 2022-01-28 | 132.00 | 136.00 | 132.00 | 136.00 | 134.43 | 9,074,300 |
| 2022-01-27 | 138.00 | 138.00 | 131.00 | 132.00 | 130.47 | 6,911,300 |
| 2022-01-26 | 132.00 | 134.00 | 131.00 | 133.00 | 131.46 | 8,316,900 |
| 2022-01-25 | 136.00 | 138.00 | 131.00 | 133.00 | 131.46 | 8,499,100 |
| 2022-01-24 | 138.00 | 138.00 | 134.00 | 134.00 | 132.45 | 7,465,800 |
| 2022-01-21 | 137.00 | 138.00 | 135.00 | 137.00 | 135.41 | 5,126,100 |
| 2022-01-20 | 139.00 | 140.00 | 136.00 | 136.00 | 134.43 | 11,262,100 |
| 2022-01-19 | 133.00 | 141.00 | 132.00 | 138.00 | 136.40 | 33,090,000 |
| 2022-01-18 | 134.00 | 134.00 | 130.00 | 132.00 | 130.47 | 11,665,100 |
| 2022-01-17 | 139.00 | 141.00 | 132.00 | 132.00 | 130.47 | 14,617,400 |
| 2022-01-14 | 142.00 | 142.00 | 134.00 | 137.00 | 135.41 | 22,936,500 |
| 2022-01-13 | 150.00 | 151.00 | 140.00 | 140.00 | 138.38 | 56,686,500 |
| 2022-01-12 | 151.00 | 152.00 | 150.00 | 150.00 | 148.26 | 11,936,400 |
| 2022-01-11 | 153.00 | 155.00 | 150.00 | 150.00 | 148.26 | 9,037,200 |
| 2022-01-10 | 155.00 | 155.00 | 150.00 | 152.00 | 150.24 | 8,792,300 |
| 2022-01-07 | 158.00 | 158.00 | 151.00 | 151.00 | 149.25 | 17,557,900 |
| 2022-01-06 | 158.00 | 158.00 | 151.00 | 153.00 | 151.23 | 9,552,800 |
| 2022-01-05 | 161.00 | 161.00 | 152.00 | 153.00 | 151.23 | 12,085,700 |
| 2022-01-04 | 155.00 | 157.00 | 153.00 | 154.00 | 152.22 | 18,161,600 |
| 2022-01-03 | 153.00 | 155.00 | 153.00 | 155.00 | 153.21 | 10,093,800 |
| 2021-12-30 | 159.00 | 159.00 | 153.00 | 153.00 | 151.23 | 8,650,400 |
| 2021-12-29 | 156.00 | 156.00 | 153.00 | 154.00 | 152.22 | 12,187,000 |
| 2021-12-28 | 158.00 | 161.00 | 155.00 | 156.00 | 154.19 | 21,090,300 |
| 2021-12-27 | 154.00 | 163.00 | 153.00 | 158.00 | 156.17 | 72,239,000 |
| 2021-12-24 | 156.00 | 156.00 | 152.00 | 153.00 | 151.23 | 12,385,400 |
| 2021-12-23 | 156.00 | 156.00 | 153.00 | 154.00 | 152.22 | 13,285,100 |
| 2021-12-22 | 154.00 | 155.00 | 151.00 | 153.00 | 151.23 | 18,396,300 |
| 2021-12-21 | 151.00 | 154.00 | 150.00 | 152.00 | 150.24 | 16,048,400 |
| 2021-12-20 | 153.00 | 153.00 | 151.00 | 151.00 | 149.25 | 10,734,000 |
| 2021-12-17 | 159.00 | 159.00 | 152.00 | 153.00 | 151.23 | 9,677,200 |
| 2021-12-16 | 154.00 | 157.00 | 152.00 | 154.00 | 152.22 | 17,788,600 |
| 2021-12-15 | 155.00 | 156.00 | 153.00 | 154.00 | 152.22 | 8,457,900 |
| 2021-12-14 | 159.00 | 159.00 | 154.00 | 155.00 | 153.21 | 8,118,800 |
| 2021-12-13 | 158.00 | 159.00 | 155.00 | 156.00 | 154.19 | 10,310,900 |
| 2021-12-10 | 159.00 | 159.00 | 155.00 | 157.00 | 155.18 | 12,501,300 |
| 2021-12-09 | 153.00 | 161.00 | 152.00 | 156.00 | 154.19 | 23,762,100 |
| 2021-12-08 | 162.00 | 162.00 | 153.00 | 153.00 | 151.23 | 18,605,400 |
| 2021-12-07 | 160.00 | 160.00 | 154.00 | 155.00 | 153.21 | 14,283,700 |
| 2021-12-06 | 159.00 | 163.00 | 151.00 | 154.00 | 152.22 | 37,930,600 |
| 2021-12-03 | 162.00 | 162.00 | 157.00 | 158.00 | 156.17 | 31,797,400 |
| 2021-12-02 | 160.00 | 168.00 | 157.00 | 162.00 | 160.13 | 26,397,000 |
| 2021-12-01 | 168.00 | 168.00 | 157.00 | 160.00 | 158.15 | 17,062,300 |
| 2021-11-30 | 168.00 | 169.00 | 162.00 | 162.00 | 160.13 | 17,286,400 |
| 2021-11-29 | 174.00 | 174.00 | 160.00 | 163.00 | 161.11 | 36,209,100 |
| 2021-11-26 | 172.00 | 172.00 | 166.00 | 166.00 | 164.08 | 31,075,600 |
| 2021-11-25 | 171.00 | 173.00 | 168.00 | 171.00 | 169.02 | 24,103,600 |
| 2021-11-24 | 177.00 | 177.00 | 170.00 | 171.00 | 169.02 | 41,455,600 |
| 2021-11-23 | 177.00 | 180.00 | 174.00 | 175.00 | 172.98 | 22,868,300 |
| 2021-11-22 | 183.00 | 183.00 | 177.00 | 177.00 | 174.95 | 15,876,400 |
| 2021-11-19 | 180.00 | 181.00 | 176.00 | 179.00 | 176.93 | 21,647,000 |
| 2021-11-18 | 172.00 | 180.00 | 172.00 | 176.00 | 173.96 | 23,668,700 |
| 2021-11-17 | 186.00 | 186.00 | 176.00 | 176.00 | 173.96 | 72,090,200 |
| 2021-11-16 | 188.00 | 188.00 | 181.00 | 183.00 | 180.88 | 27,184,200 |
| 2021-11-15 | 195.00 | 195.00 | 179.00 | 181.00 | 178.91 | 66,307,100 |
| 2021-11-12 | 196.00 | 198.00 | 191.00 | 192.00 | 189.78 | 51,086,000 |
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.