Wismilak Inti Makmur Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	810.00	820.00	780.00	785.00	579.87	5,772,800
2022-11-03	810.00	825.00	790.00	810.00	598.34	2,592,900
2022-11-02	820.00	830.00	800.00	800.00	590.95	3,065,400
2022-11-01	860.00	860.00	820.00	820.00	605.73	7,244,200
2022-10-31	855.00	860.00	830.00	860.00	635.28	3,433,600
2022-10-28	870.00	870.00	840.00	850.00	627.89	6,037,600
2022-10-27	855.00	880.00	845.00	860.00	635.28	9,505,700
2022-10-26	830.00	860.00	820.00	850.00	627.89	10,547,900
2022-10-25	745.00	830.00	745.00	825.00	609.42	18,456,000
2022-10-24	840.00	860.00	785.00	785.00	579.87	33,546,800
2022-10-21	900.00	905.00	835.00	840.00	620.50	29,805,200
2022-10-20	880.00	905.00	855.00	895.00	661.13	26,340,700
2022-10-19	870.00	875.00	850.00	875.00	646.36	3,987,200
2022-10-18	885.00	900.00	855.00	865.00	638.97	5,452,500
2022-10-17	845.00	900.00	840.00	880.00	650.05	11,390,900
2022-10-14	840.00	855.00	830.00	840.00	620.50	3,607,100
2022-10-13	855.00	860.00	830.00	835.00	616.81	8,189,500
2022-10-12	825.00	860.00	810.00	855.00	631.58	15,446,400
2022-10-11	825.00	835.00	815.00	820.00	605.73	2,981,600
2022-10-10	810.00	840.00	800.00	825.00	609.42	4,659,500
2022-10-07	830.00	835.00	815.00	820.00	605.73	4,538,500
2022-10-06	870.00	875.00	815.00	830.00	613.11	12,185,800
2022-10-05	830.00	870.00	825.00	870.00	642.66	13,479,500
2022-10-04	790.00	830.00	790.00	825.00	609.42	5,820,300
2022-10-03	800.00	800.00	765.00	785.00	579.87	3,872,200
2022-09-30	805.00	810.00	760.00	795.00	587.26	15,932,100
2022-09-29	820.00	820.00	810.00	810.00	598.34	4,378,000
2022-09-28	825.00	840.00	820.00	820.00	605.73	5,041,600
2022-09-27	805.00	835.00	805.00	825.00	609.42	8,679,700
2022-09-26	810.00	835.00	805.00	805.00	594.65	7,607,900
2022-09-23	810.00	815.00	785.00	810.00	598.34	6,767,400
2022-09-22	810.00	825.00	800.00	810.00	598.34	4,787,600
2022-09-21	755.00	815.00	745.00	810.00	598.34	22,697,600
2022-09-20	755.00	765.00	745.00	755.00	557.71	4,922,300
2022-09-19	740.00	785.00	735.00	755.00	557.71	11,538,700
2022-09-16	725.00	750.00	710.00	740.00	546.63	15,019,700
2022-09-15	700.00	740.00	695.00	725.00	535.55	16,430,500
2022-09-14	705.00	705.00	680.00	695.00	513.39	6,473,100
2022-09-13	700.00	725.00	700.00	705.00	520.78	10,934,900
2022-09-12	615.00	725.00	605.00	715.00	528.16	45,999,800
2022-09-09	630.00	640.00	615.00	620.00	457.99	16,800,000
2022-09-08	605.00	635.00	595.00	625.00	461.68	24,797,000
2022-09-07	565.00	605.00	550.00	600.00	443.22	33,180,300
2022-09-06	535.00	575.00	530.00	565.00	417.36	13,574,700
2022-09-05	530.00	540.00	525.00	535.00	395.20	2,879,800
2022-09-02	540.00	545.00	525.00	530.00	391.51	8,057,900
2022-09-01	505.00	535.00	492.00	535.00	395.20	10,402,700
2022-08-31	505.00	515.00	500.00	505.00	373.04	3,866,100
2022-08-30	515.00	515.00	505.00	510.00	376.73	2,128,400
2022-08-29	520.00	520.00	500.00	515.00	380.43	2,320,100
2022-08-26	520.00	530.00	515.00	525.00	387.81	5,086,500
2022-08-25	505.00	525.00	505.00	515.00	380.43	2,763,000
2022-08-24	510.00	510.00	500.00	505.00	373.04	470,200
2022-08-23	500.00	510.00	498.00	510.00	376.73	1,559,100
2022-08-22	510.00	515.00	498.00	500.00	369.35	1,554,300
2022-08-19	510.00	515.00	500.00	510.00	376.73	1,486,700
2022-08-18	505.00	515.00	496.00	510.00	376.73	1,776,000
2022-08-16	520.00	525.00	505.00	505.00	373.04	2,089,400
2022-08-15	525.00	535.00	520.00	520.00	384.12	633,700
2022-08-12	520.00	535.00	520.00	525.00	387.81	2,306,600

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	104.4000 IDR
2025-06-10	64.8000 IDR
2024-06-05	107.1000 IDR
2023-06-09	72.9000 IDR
2022-07-06	21.6000 IDR
2021-08-05	20.5000 IDR
2020-08-06	3.5000 IDR
2019-05-31	2.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.