PT Widodo Makmur Unggas Tbk(ID:WMUU)
Rp35.00+8.00 (+29.63%)
ID:WMUU
PT Widodo Makmur Unggas Tbk historical prices
Rp35.00
At close:+8.00 (+29.63%)
PT Widodo Makmur Unggas Tbk (WMUU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.00 | 36.00 | 26.00 | 35.00 | 35.00 | +29.63% | 278,165,594 | 3.57 |
| Nov 10, 2026 | 26.00 | 28.00 | 25.00 | 27.00 | 27.00 | 0.00% | 27,447,301 | 0.34 |
| Nov 09, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 33,634,000 | 0.41 |
| Nov 06, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 22,909,801 | 0.27 |
| Nov 05, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | 0.00% | 29,411,400 | 0.30 |
| Nov 04, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 35,720,898 | 0.31 |
| Nov 03, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -6.67% | 61,146,898 | 0.53 |
| Nov 02, 2026 | 28.00 | 32.00 | 27.00 | 30.00 | 30.00 | +3.45% | 61,072,801 | 0.53 |
| Oct 30, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 113,803,300 | 0.97 |
| Oct 29, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 43,662,800 | 0.37 |
| Oct 28, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 80,231,000 | 0.67 |
| Oct 27, 2026 | 36.00 | 40.00 | 34.00 | 34.00 | 34.00 | -5.56% | 210,779,000 | 1.73 |
| Oct 26, 2026 | 36.00 | 47.00 | 34.00 | 36.00 | 36.00 | 0.00% | 538,888,100 | 4.69 |
| Oct 23, 2026 | 27.00 | 36.00 | 27.00 | 36.00 | 36.00 | +33.33% | 250,914,600 | 2.23 |
| Oct 22, 2026 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | +3.85% | 68,780,100 | 0.61 |
| Oct 21, 2026 | 26.00 | 28.00 | 25.00 | 26.00 | 26.00 | 0.00% | 50,886,700 | 0.44 |
| Oct 20, 2026 | 20.00 | 26.00 | 20.00 | 26.00 | 26.00 | +23.81% | 144,300,800 | 1.14 |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 28,774,600 | 0.17 |
| Oct 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -12.00% | 55,030,800 | 0.33 |
| Oct 15, 2026 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 93,609,200 | 0.57 |
| Oct 14, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 44,539,600 | 0.27 |
| Oct 13, 2026 | 27.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 63,546,600 | 0.39 |
| Oct 12, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 63,822,200 | 0.39 |
| Oct 09, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | +3.45% | 57,308,900 | 0.35 |
| Oct 08, 2026 | 33.00 | 33.00 | 29.00 | 29.00 | 29.00 | -12.12% | 146,486,000 | 0.92 |
| Oct 07, 2026 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | 0.00% | 89,944,900 | 0.57 |
| Oct 06, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | +10.00% | 59,740,100 | 0.38 |
| Oct 05, 2026 | 27.00 | 32.00 | 27.00 | 30.00 | 30.00 | +7.14% | 139,407,400 | 0.90 |
| Oct 02, 2026 | 30.00 | 30.00 | 26.00 | 28.00 | 28.00 | -6.67% | 239,154,800 | 1.59 |
| Oct 01, 2026 | 32.00 | 36.00 | 29.00 | 30.00 | 30.00 | -9.09% | 261,621,800 | 1.78 |
| Sep 30, 2026 | 32.00 | 41.00 | 32.00 | 33.00 | 33.00 | -10.81% | 921,483,400 | 6.97 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 11,596,000 | 0.09 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 3,267,400 | 0.02 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 87,600 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 289,400 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 525,700 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 109,700 | 0.00 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,198,400 | 0.01 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 358,200 | 0.00 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 351,500 | 0.00 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,359,000 | 0.01 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 338,100 | 0.00 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 247,800 | 0.00 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 857,700 | 0.01 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,881,700 | 0.01 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 956,700 | 0.01 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2,211,600 | 0.02 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 4,016,400 | 0.03 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 19,259,400 | 0.13 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2,108,200 | 0.01 |
