PT Widodo Makmur Perkasa Tbk(ID:WMPP)
Rp22.00+1.00 (+4.76%)
ID:WMPP
PT Widodo Makmur Perkasa Tbk historical prices
Rp22.00
At close:+1.00 (+4.76%)
PT Widodo Makmur Perkasa Tbk (WMPP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.00 | 26.00 | 20.00 | 22.00 | 22.00 | +4.76% | 426,234,594 | 5.52 |
| Nov 10, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 11,271,700 | 0.15 |
| Nov 09, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 37,770,801 | 0.48 |
| Nov 06, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 27,864,400 | 0.35 |
| Nov 05, 2026 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 26,009,900 | 0.33 |
| Nov 04, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 51,516,801 | 0.65 |
| Nov 03, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 74,196,398 | 0.93 |
| Nov 02, 2026 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | +4.76% | 53,965,301 | 0.68 |
| Oct 30, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 67,083,600 | 0.85 |
| Oct 29, 2026 | 23.00 | 25.00 | 22.00 | 22.00 | 22.00 | -4.35% | 61,984,100 | 0.79 |
| Oct 28, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 108,435,600 | 1.39 |
| Oct 27, 2026 | 25.00 | 27.00 | 24.00 | 24.00 | 24.00 | -4.00% | 194,288,800 | 2.46 |
| Oct 26, 2026 | 25.00 | 31.00 | 25.00 | 25.00 | 25.00 | -3.85% | 649,086,900 | 9.23 |
| Oct 23, 2026 | 22.00 | 28.00 | 21.00 | 26.00 | 26.00 | +18.18% | 409,921,500 | 6.38 |
| Oct 22, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 31,634,000 | 0.49 |
| Oct 21, 2026 | 22.00 | 24.00 | 21.00 | 22.00 | 22.00 | 0.00% | 53,527,100 | 0.83 |
| Oct 20, 2026 | 18.00 | 23.00 | 18.00 | 22.00 | 22.00 | +15.79% | 190,745,400 | 3.00 |
| Oct 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 6,105,300 | 0.09 |
| Oct 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 30,932,700 | 0.45 |
| Oct 15, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | 0.00% | 68,236,300 | 1.00 |
| Oct 14, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 26,450,200 | 0.39 |
| Oct 13, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 57,057,000 | 0.84 |
| Oct 12, 2026 | 26.00 | 27.00 | 23.00 | 24.00 | 24.00 | -7.69% | 80,594,300 | 1.20 |
| Oct 09, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | +4.00% | 70,006,000 | 1.05 |
| Oct 08, 2026 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 116,796,800 | 1.80 |
| Oct 07, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 63,760,400 | 0.99 |
| Oct 06, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 65,826,500 | 1.03 |
| Oct 05, 2026 | 24.00 | 27.00 | 23.00 | 27.00 | 27.00 | +17.39% | 140,161,000 | 2.18 |
| Oct 02, 2026 | 23.00 | 24.00 | 21.00 | 23.00 | 23.00 | -4.17% | 105,427,800 | 1.67 |
| Oct 01, 2026 | 27.00 | 28.00 | 24.00 | 24.00 | 24.00 | -14.29% | 160,547,500 | 2.64 |
| Sep 30, 2026 | 28.00 | 30.00 | 25.00 | 28.00 | 28.00 | -3.45% | 146,108,000 | 2.49 |
| Sep 29, 2026 | 33.00 | 34.00 | 29.00 | 29.00 | 29.00 | -12.12% | 192,665,000 | 3.44 |
| Sep 28, 2026 | 29.00 | 33.00 | 28.00 | 33.00 | 33.00 | +22.22% | 241,471,900 | 4.59 |
| Sep 25, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 47,276,900 | 0.90 |
| Sep 24, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | +7.14% | 84,884,700 | 1.64 |
| Sep 23, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | +7.69% | 47,223,500 | 0.92 |
| Sep 22, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 33,838,000 | 0.66 |
| Sep 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 16,659,199 | 0.32 |
| Sep 18, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 19,658,300 | 0.38 |
| Sep 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 14,186,100 | 0.27 |
| Sep 16, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 20,021,800 | 0.38 |
| Sep 15, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 29,500,500 | 0.57 |
| Sep 14, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 0.00% | 30,523,200 | 0.58 |
| Sep 11, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | +3.45% | 31,135,500 | 0.60 |
| Sep 10, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 35,007,700 | 0.67 |
| Sep 09, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | +3.33% | 17,890,400 | 0.34 |
| Sep 08, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 22,642,600 | 0.43 |
| Sep 07, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 20,848,300 | 0.39 |
| Sep 04, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 46,932,700 | 0.88 |
| Sep 03, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | +10.00% | 115,804,900 | 2.23 |
