Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 70.000 | 72.000 | 67.000 | 72.000 | 72.000 | 197,576,200 |
| 2026-05-04 | 71.000 | 73.000 | 69.000 | 70.000 | 70.000 | 144,088,800 |
| 2026-05-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-04-30 | 71.000 | 72.000 | 67.000 | 70.000 | 70.000 | 251,204,300 |
| 2026-04-29 | 72.000 | 74.000 | 70.000 | 71.000 | 71.000 | 187,325,300 |
| 2026-04-28 | 74.000 | 75.000 | 70.000 | 73.000 | 73.000 | 335,476,900 |
| 2026-04-27 | 71.000 | 75.000 | 70.000 | 73.000 | 73.000 | 416,638,700 |
| 2026-04-24 | 76.000 | 77.000 | 67.000 | 69.000 | 69.000 | 692,265,900 |
| 2026-04-23 | 81.000 | 88.000 | 76.000 | 76.000 | 76.000 | 1,269,440,500 |
| 2026-04-22 | 85.000 | 86.000 | 80.000 | 82.000 | 82.000 | 443,285,500 |
| 2026-04-21 | 87.000 | 88.000 | 82.000 | 85.000 | 85.000 | 649,423,500 |
← NewerPage 3 of 3 · 131 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.