PT Wismilak Inti Makmur Tbk(ID:WIIM)
Rp1,510.00+10.00 (+0.67%)
ID:WIIM
PT Wismilak Inti Makmur Tbk historical prices
Rp1,510.00
At close:+10.00 (+0.67%)
PT Wismilak Inti Makmur Tbk (WIIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,515.00 | 1,575.00 | 1,485.00 | 1,510.00 | 1,510.00 | +0.67% | 3,264,300 | 1.33 |
| Nov 10, 2026 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | +1.35% | 1,074,100 | 0.44 |
| Nov 09, 2026 | 1,480.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | +3.72% | 2,205,500 | 0.90 |
| Nov 06, 2026 | 1,460.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,480.00 | +1.37% | 1,584,000 | 0.65 |
| Nov 05, 2026 | 1,470.00 | 1,505.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.00% | 959,700 | 0.39 |
| Nov 04, 2026 | 1,470.00 | 1,480.00 | 1,430.00 | 1,460.00 | 1,460.00 | -1.02% | 608,800 | 0.25 |
| Nov 03, 2026 | 1,520.00 | 1,555.00 | 1,460.00 | 1,475.00 | 1,475.00 | -2.96% | 5,133,400 | 2.14 |
| Nov 02, 2026 | 1,535.00 | 1,540.00 | 1,480.00 | 1,520.00 | 1,520.00 | -0.65% | 1,507,400 | 0.62 |
| Oct 30, 2026 | 1,500.00 | 1,535.00 | 1,450.00 | 1,530.00 | 1,530.00 | +3.03% | 9,687,100 | 4.23 |
| Oct 29, 2026 | 1,435.00 | 1,520.00 | 1,400.00 | 1,485.00 | 1,485.00 | +3.48% | 3,101,300 | 1.38 |
| Oct 28, 2026 | 1,435.00 | 1,445.00 | 1,390.00 | 1,435.00 | 1,435.00 | +0.70% | 1,605,200 | 0.72 |
| Oct 27, 2026 | 1,430.00 | 1,475.00 | 1,395.00 | 1,425.00 | 1,425.00 | -0.35% | 1,583,900 | 0.71 |
| Oct 26, 2026 | 1,490.00 | 1,490.00 | 1,420.00 | 1,430.00 | 1,430.00 | -2.05% | 1,031,500 | 0.46 |
| Oct 23, 2026 | 1,430.00 | 1,495.00 | 1,430.00 | 1,460.00 | 1,460.00 | +2.10% | 3,280,300 | 1.46 |
| Oct 22, 2026 | 1,410.00 | 1,460.00 | 1,365.00 | 1,430.00 | 1,430.00 | +0.70% | 1,184,900 | 0.53 |
| Oct 21, 2026 | 1,370.00 | 1,460.00 | 1,320.00 | 1,420.00 | 1,420.00 | +4.80% | 2,935,100 | 1.33 |
| Oct 20, 2026 | 1,240.00 | 1,365.00 | 1,240.00 | 1,355.00 | 1,355.00 | +9.27% | 1,734,900 | 0.79 |
| Oct 19, 2026 | 1,210.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,240.00 | -4.62% | 4,116,500 | 1.93 |
| Oct 16, 2026 | 1,250.00 | 1,370.00 | 1,250.00 | 1,300.00 | 1,300.00 | -11.56% | 4,979,800 | 2.39 |
| Oct 15, 2026 | 1,540.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | -4.55% | 841,600 | 0.40 |
| Oct 14, 2026 | 1,525.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,540.00 | +0.98% | 427,200 | 0.20 |
| Oct 13, 2026 | 1,535.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.33% | 1,209,300 | 0.58 |
| Oct 12, 2026 | 1,550.00 | 1,580.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 1,379,700 | 0.67 |
| Oct 09, 2026 | 1,510.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | +2.31% | 1,079,600 | 0.53 |
| Oct 08, 2026 | 1,540.00 | 1,555.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.62% | 900,200 | 0.44 |
| Oct 07, 2026 | 1,565.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,540.00 | -1.60% | 961,900 | 0.47 |
| Oct 06, 2026 | 1,490.00 | 1,565.00 | 1,465.00 | 1,565.00 | 1,565.00 | +5.39% | 3,364,300 | 1.69 |
| Oct 05, 2026 | 1,460.00 | 1,490.00 | 1,440.00 | 1,485.00 | 1,485.00 | +1.71% | 1,240,600 | 0.63 |
| Oct 02, 2026 | 1,435.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,460.00 | +1.74% | 1,595,200 | 0.81 |
| Oct 01, 2026 | 1,485.00 | 1,485.00 | 1,410.00 | 1,435.00 | 1,435.00 | -3.37% | 1,920,100 | 0.99 |
| Sep 30, 2026 | 1,495.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.67% | 1,019,400 | 0.53 |
| Sep 29, 2026 | 1,500.00 | 1,520.00 | 1,475.00 | 1,495.00 | 1,495.00 | -1.32% | 1,454,600 | 0.76 |
| Sep 28, 2026 | 1,565.00 | 1,565.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.94% | 1,874,200 | 0.98 |
| Sep 25, 2026 | 1,530.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,545.00 | +0.98% | 2,475,600 | 1.31 |
| Sep 24, 2026 | 1,555.00 | 1,595.00 | 1,525.00 | 1,530.00 | 1,530.00 | -1.29% | 2,422,300 | 1.29 |
| Sep 23, 2026 | 1,455.00 | 1,580.00 | 1,455.00 | 1,550.00 | 1,550.00 | +5.44% | 3,493,200 | 1.91 |
| Sep 22, 2026 | 1,470.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,470.00 | 0.00% | 3,739,400 | 2.09 |
| Sep 21, 2026 | 1,395.00 | 1,475.00 | 1,390.00 | 1,470.00 | 1,470.00 | +5.38% | 4,847,400 | 2.80 |
| Sep 18, 2026 | 1,415.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | -1.41% | 9,352,200 | 5.88 |
| Sep 17, 2026 | 1,475.00 | 1,485.00 | 1,415.00 | 1,415.00 | 1,415.00 | -4.07% | 11,704,000 | 8.26 |
| Sep 16, 2026 | 1,525.00 | 1,525.00 | 1,470.00 | 1,475.00 | 1,475.00 | -3.28% | 5,007,500 | 3.67 |
| Sep 15, 2026 | 1,570.00 | 1,570.00 | 1,470.00 | 1,525.00 | 1,525.00 | -2.87% | 4,572,400 | 3.51 |
| Sep 14, 2026 | 1,620.00 | 1,625.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.79% | 1,291,000 | 0.99 |
| Sep 11, 2026 | 1,580.00 | 1,620.00 | 1,555.00 | 1,615.00 | 1,615.00 | +2.22% | 1,496,600 | 1.17 |
| Sep 10, 2026 | 1,630.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.77% | 3,902,700 | 3.10 |
| Sep 09, 2026 | 1,620.00 | 1,670.00 | 1,615.00 | 1,625.00 | 1,625.00 | +0.62% | 2,364,300 | 1.90 |
| Sep 08, 2026 | 1,635.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.92% | 2,001,300 | 1.63 |
| Sep 07, 2026 | 1,655.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.91% | 1,329,900 | 1.06 |
| Sep 04, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,645.00 | -2.08% | 1,279,700 | 0.98 |
| Sep 03, 2026 | 1,640.00 | 1,680.00 | 1,635.00 | 1,680.00 | 1,680.00 | +2.44% | 2,595,700 | 1.99 |
