PT Wilton Makmur Indonesia Tbk(ID:SQMI)
Rp66.00+1.00 (+1.54%)
ID:SQMI
PT Wilton Makmur Indonesia Tbk historical prices
Rp66.00
At close:+1.00 (+1.54%)
PT Wilton Makmur Indonesia Tbk (SQMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 66.00 | 67.00 | 63.00 | 66.00 | 66.00 | +1.54% | 99,421,602 | 0.23 |
| Nov 10, 2026 | 69.00 | 71.00 | 65.00 | 65.00 | 65.00 | -1.52% | 127,886,094 | 0.30 |
| Nov 09, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | +3.03% | 79,748,094 | 0.19 |
| Nov 06, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -4.35% | 88,935,508 | 0.21 |
| Nov 05, 2026 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | +6.15% | 144,461,297 | 0.34 |
| Nov 04, 2026 | 65.00 | 68.00 | 62.00 | 65.00 | 65.00 | -1.52% | 105,170,492 | 0.25 |
| Nov 03, 2026 | 71.00 | 74.00 | 66.00 | 66.00 | 66.00 | -5.71% | 343,135,094 | 0.83 |
| Nov 02, 2026 | 68.00 | 72.00 | 64.00 | 70.00 | 70.00 | +6.06% | 239,703,500 | 0.58 |
| Oct 30, 2026 | 69.00 | 71.00 | 66.00 | 66.00 | 66.00 | -5.71% | 220,714,000 | 0.54 |
| Oct 29, 2026 | 76.00 | 77.00 | 70.00 | 70.00 | 70.00 | -6.67% | 216,441,600 | 0.53 |
| Oct 28, 2026 | 78.00 | 80.00 | 73.00 | 75.00 | 75.00 | -3.85% | 240,347,500 | 0.60 |
| Oct 27, 2026 | 83.00 | 85.00 | 78.00 | 78.00 | 78.00 | -6.02% | 162,842,900 | 0.41 |
| Oct 26, 2026 | 89.00 | 90.00 | 82.00 | 83.00 | 83.00 | -4.60% | 260,334,400 | 0.66 |
| Oct 23, 2026 | 84.00 | 90.00 | 84.00 | 87.00 | 87.00 | +4.82% | 447,602,400 | 1.15 |
| Oct 22, 2026 | 73.00 | 89.00 | 72.00 | 83.00 | 83.00 | +9.21% | 770,472,200 | 2.04 |
| Oct 21, 2026 | 80.00 | 80.00 | 73.00 | 76.00 | 76.00 | -2.56% | 324,296,400 | 0.87 |
| Oct 20, 2026 | 75.00 | 82.00 | 75.00 | 78.00 | 78.00 | -2.50% | 997,909,100 | 2.80 |
| Oct 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | 9,810,800 | 0.03 |
| Oct 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -15.00% | 97,481,100 | 0.27 |
| Oct 15, 2026 | 90.00 | 107.00 | 90.00 | 100.00 | 100.00 | +11.11% | 1,618,348,200 | 4.83 |
| Oct 14, 2026 | 94.00 | 96.00 | 89.00 | 90.00 | 90.00 | -5.26% | 294,868,900 | 0.89 |
| Oct 13, 2026 | 90.00 | 102.00 | 87.00 | 95.00 | 95.00 | +5.56% | 597,115,500 | 1.84 |
| Oct 12, 2026 | 95.00 | 96.00 | 88.00 | 90.00 | 90.00 | -5.26% | 243,918,100 | 0.76 |
| Oct 09, 2026 | 97.00 | 98.00 | 92.00 | 95.00 | 95.00 | -3.06% | 320,412,400 | 1.02 |
| Oct 08, 2026 | 108.00 | 109.00 | 97.00 | 98.00 | 98.00 | -7.55% | 752,225,700 | 2.47 |
| Oct 07, 2026 | 98.00 | 109.00 | 97.00 | 106.00 | 106.00 | +9.28% | 907,065,900 | 3.12 |
| Oct 06, 2026 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 283,524,800 | 0.99 |
| Oct 05, 2026 | 95.00 | 101.00 | 93.00 | 100.00 | 100.00 | +8.70% | 504,629,000 | 1.78 |
| Oct 02, 2026 | 90.00 | 95.00 | 88.00 | 92.00 | 92.00 | +2.22% | 151,481,100 | 0.54 |
| Oct 01, 2026 | 92.00 | 95.00 | 88.00 | 90.00 | 90.00 | +1.12% | 182,529,000 | 0.66 |
| Sep 30, 2026 | 93.00 | 100.00 | 89.00 | 89.00 | 89.00 | -3.26% | 534,066,560 | 1.98 |
| Sep 29, 2026 | 89.00 | 93.00 | 79.00 | 92.00 | 92.00 | +4.55% | 314,074,800 | 1.19 |
| Sep 28, 2026 | 86.00 | 92.00 | 82.00 | 88.00 | 88.00 | +2.33% | 276,887,900 | 1.07 |
| Sep 25, 2026 | 95.00 | 97.00 | 81.00 | 86.00 | 86.00 | -8.51% | 559,494,700 | 2.23 |
| Sep 24, 2026 | 93.00 | 101.00 | 91.00 | 94.00 | 94.00 | +1.08% | 664,873,200 | 2.76 |
| Sep 23, 2026 | 109.00 | 111.00 | 93.00 | 93.00 | 93.00 | -13.08% | 774,784,800 | 3.39 |
| Sep 22, 2026 | 109.00 | 110.00 | 101.00 | 107.00 | 107.00 | -1.83% | 497,071,200 | 2.25 |
| Sep 21, 2026 | 101.00 | 123.00 | 98.00 | 109.00 | 109.00 | +10.10% | 1,800,324,500 | 9.37 |
| Sep 18, 2026 | 101.00 | 107.00 | 94.00 | 99.00 | 99.00 | +1.02% | 637,472,600 | 3.50 |
| Sep 17, 2026 | 86.00 | 104.00 | 83.00 | 98.00 | 98.00 | +12.64% | 852,822,100 | 5.06 |
| Sep 16, 2026 | 96.00 | 97.00 | 85.00 | 87.00 | 87.00 | -8.42% | 242,062,400 | 1.47 |
| Sep 15, 2026 | 93.00 | 97.00 | 90.00 | 95.00 | 95.00 | +4.40% | 144,838,800 | 0.89 |
| Sep 14, 2026 | 99.00 | 100.00 | 89.00 | 91.00 | 91.00 | -8.08% | 264,442,400 | 1.67 |
| Sep 11, 2026 | 96.00 | 103.00 | 96.00 | 99.00 | 99.00 | -1.00% | 181,171,400 | 1.17 |
| Sep 10, 2026 | 106.00 | 107.00 | 98.00 | 100.00 | 100.00 | -4.76% | 388,853,300 | 2.61 |
| Sep 09, 2026 | 97.00 | 111.00 | 95.00 | 105.00 | 105.00 | +8.25% | 1,214,307,000 | 9.34 |
| Sep 08, 2026 | 102.00 | 104.00 | 94.00 | 97.00 | 97.00 | -4.90% | 343,314,800 | 2.76 |
| Sep 07, 2026 | 104.00 | 109.00 | 96.00 | 102.00 | 102.00 | -0.97% | 489,686,600 | 4.19 |
| Sep 04, 2026 | 98.00 | 111.00 | 96.00 | 103.00 | 103.00 | +9.57% | 1,617,645,300 | 17.75 |
| Sep 03, 2026 | 100.00 | 100.00 | 88.00 | 94.00 | 94.00 | -6.93% | 583,032,900 | 7.11 |
