Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 520.00 | 535.00 | 520.00 | 520.00 | 384.12 | 1,688,900 |
| 2022-08-10 | 535.00 | 535.00 | 515.00 | 515.00 | 380.43 | 4,072,500 |
| 2022-08-09 | 535.00 | 540.00 | 530.00 | 535.00 | 395.20 | 3,742,100 |
| 2022-08-08 | 525.00 | 540.00 | 525.00 | 535.00 | 395.20 | 2,251,300 |
| 2022-08-05 | 520.00 | 530.00 | 505.00 | 525.00 | 387.81 | 3,737,000 |
| 2022-08-04 | 535.00 | 540.00 | 515.00 | 520.00 | 384.12 | 4,894,200 |
| 2022-08-03 | 530.00 | 540.00 | 525.00 | 530.00 | 391.51 | 5,011,800 |
| 2022-08-02 | 540.00 | 545.00 | 530.00 | 530.00 | 391.51 | 3,778,000 |
| 2022-08-01 | 540.00 | 550.00 | 535.00 | 535.00 | 395.20 | 7,659,400 |
| 2022-07-29 | 500.00 | 535.00 | 496.00 | 535.00 | 395.20 | 18,993,700 |
| 2022-07-28 | 494.00 | 505.00 | 488.00 | 500.00 | 369.35 | 3,323,300 |
| 2022-07-27 | 490.00 | 498.00 | 486.00 | 494.00 | 364.91 | 5,699,400 |
| 2022-07-26 | 486.00 | 490.00 | 480.00 | 490.00 | 361.96 | 3,763,300 |
| 2022-07-25 | 462.00 | 486.00 | 462.00 | 484.00 | 357.53 | 7,492,400 |
| 2022-07-22 | 456.00 | 464.00 | 456.00 | 462.00 | 341.28 | 1,341,400 |
| 2022-07-21 | 460.00 | 464.00 | 456.00 | 456.00 | 336.84 | 1,821,700 |
| 2022-07-20 | 454.00 | 466.00 | 454.00 | 462.00 | 341.28 | 3,766,400 |
| 2022-07-19 | 450.00 | 454.00 | 450.00 | 454.00 | 335.37 | 798,400 |
| 2022-07-18 | 450.00 | 456.00 | 450.00 | 450.00 | 332.41 | 1,058,800 |
| 2022-07-15 | 454.00 | 454.00 | 448.00 | 448.00 | 330.93 | 3,041,100 |
| 2022-07-14 | 454.00 | 454.00 | 450.00 | 452.00 | 333.89 | 1,830,000 |
| 2022-07-13 | 464.00 | 474.00 | 448.00 | 454.00 | 335.37 | 3,474,900 |
| 2022-07-12 | 456.00 | 460.00 | 448.00 | 450.00 | 332.41 | 5,510,600 |
| 2022-07-11 | 472.00 | 474.00 | 456.00 | 456.00 | 336.84 | 9,801,000 |
| 2022-07-08 | 476.00 | 478.00 | 470.00 | 472.00 | 348.66 | 4,604,100 |
| 2022-07-07 | 474.00 | 478.00 | 472.00 | 474.00 | 350.14 | 3,370,500 |
| 2022-07-06 | 488.00 | 490.00 | 470.00 | 472.00 | 348.66 | 9,064,100 |
| 2022-07-05 | 492.00 | 498.00 | 490.00 | 494.00 | 348.96 | 5,128,500 |
| 2022-07-04 | 494.00 | 505.00 | 480.00 | 490.00 | 346.13 | 6,978,500 |
| 2022-07-01 | 500.00 | 505.00 | 494.00 | 494.00 | 348.96 | 3,242,900 |
| 2022-06-30 | 500.00 | 510.00 | 500.00 | 500.00 | 353.20 | 2,072,900 |
| 2022-06-29 | 510.00 | 510.00 | 500.00 | 500.00 | 353.20 | 2,127,700 |
| 2022-06-28 | 530.00 | 530.00 | 505.00 | 505.00 | 356.73 | 3,698,200 |
| 2022-06-27 | 515.00 | 530.00 | 510.00 | 525.00 | 370.86 | 7,138,400 |
| 2022-06-24 | 498.00 | 510.00 | 492.00 | 510.00 | 360.26 | 4,843,900 |
| 2022-06-23 | 500.00 | 505.00 | 488.00 | 494.00 | 348.96 | 4,111,100 |
| 2022-06-22 | 500.00 | 510.00 | 494.00 | 498.00 | 351.78 | 2,041,800 |
| 2022-06-21 | 486.00 | 510.00 | 486.00 | 500.00 | 353.20 | 3,998,000 |
| 2022-06-20 | 494.00 | 496.00 | 484.00 | 486.00 | 343.31 | 5,186,000 |
| 2022-06-17 | 498.00 | 505.00 | 490.00 | 494.00 | 348.96 | 1,717,400 |
| 2022-06-16 | 494.00 | 505.00 | 494.00 | 496.00 | 350.37 | 3,781,600 |
| 2022-06-15 | 505.00 | 525.00 | 486.00 | 490.00 | 346.13 | 6,549,300 |
| 2022-06-14 | 490.00 | 510.00 | 482.00 | 500.00 | 353.20 | 6,741,300 |
| 2022-06-13 | 530.00 | 530.00 | 494.00 | 494.00 | 348.96 | 23,772,800 |
| 2022-06-10 | 535.00 | 565.00 | 530.00 | 530.00 | 374.39 | 20,466,100 |
| 2022-06-09 | 550.00 | 550.00 | 540.00 | 540.00 | 381.45 | 7,984,800 |
| 2022-06-08 | 560.00 | 565.00 | 540.00 | 545.00 | 384.98 | 10,842,700 |
| 2022-06-07 | 525.00 | 565.00 | 520.00 | 555.00 | 392.05 | 23,451,000 |
| 2022-06-06 | 525.00 | 535.00 | 520.00 | 525.00 | 370.86 | 5,176,700 |
| 2022-06-03 | 535.00 | 540.00 | 520.00 | 525.00 | 370.86 | 5,256,500 |
| 2022-06-02 | 535.00 | 550.00 | 520.00 | 530.00 | 374.39 | 15,627,500 |
| 2022-05-31 | 510.00 | 535.00 | 505.00 | 530.00 | 374.39 | 13,556,300 |
| 2022-05-30 | 510.00 | 515.00 | 500.00 | 505.00 | 356.73 | 9,327,800 |
| 2022-05-27 | 515.00 | 520.00 | 500.00 | 505.00 | 356.73 | 5,610,500 |
| 2022-05-25 | 505.00 | 530.00 | 496.00 | 510.00 | 360.26 | 14,468,700 |
| 2022-05-24 | 510.00 | 515.00 | 505.00 | 505.00 | 356.73 | 6,512,900 |
| 2022-05-23 | 515.00 | 520.00 | 498.00 | 505.00 | 356.73 | 5,778,600 |
| 2022-05-20 | 498.00 | 530.00 | 496.00 | 510.00 | 360.26 | 14,444,700 |
| 2022-05-19 | 505.00 | 510.00 | 490.00 | 496.00 | 350.37 | 8,034,800 |
| 2022-05-18 | 498.00 | 515.00 | 496.00 | 510.00 | 360.26 | 12,122,200 |
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.