Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 57,163,100 |
| 2025-11-05 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 36,689,400 |
| 2025-11-04 | 28.000 | 29.000 | 28.000 | 29.000 | 29.000 | 30,467,700 |
| 2025-11-03 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 10,946,800 |
| 2025-10-31 | 29.000 | 30.000 | 29.000 | 30.000 | 30.000 | 22,164,600 |
| 2025-10-30 | 30.000 | 30.000 | 28.000 | 28.000 | 28.000 | 19,456,400 |
| 2025-10-29 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 12,343,700 |
| 2025-10-28 | 32.000 | 32.000 | 31.000 | 31.000 | 31.000 | 40,044,800 |
| 2025-10-27 | 34.000 | 34.000 | 31.000 | 31.000 | 31.000 | 45,823,700 |
| 2025-10-24 | 36.000 | 36.000 | 34.000 | 34.000 | 34.000 | 29,058,400 |
| 2025-10-23 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 48,981,200 |
| 2025-10-22 | 35.000 | 35.000 | 34.000 | 34.000 | 34.000 | 45,987,800 |
| 2025-10-21 | 32.000 | 33.000 | 32.000 | 33.000 | 33.000 | 27,400,300 |
| 2025-10-20 | 30.000 | 32.000 | 30.000 | 32.000 | 32.000 | 58,534,900 |
← NewerPage 5 of 5 · 254 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.