Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 484.00 | 500.00 | 484.00 | 494.00 | 348.96 | 8,135,100 |
| 2022-05-13 | 484.00 | 505.00 | 480.00 | 484.00 | 341.89 | 11,514,700 |
| 2022-05-12 | 525.00 | 540.00 | 480.00 | 480.00 | 339.07 | 23,762,800 |
| 2022-05-11 | 535.00 | 560.00 | 515.00 | 515.00 | 363.79 | 26,432,400 |
| 2022-05-10 | 500.00 | 530.00 | 476.00 | 530.00 | 374.39 | 26,803,100 |
| 2022-05-09 | 530.00 | 540.00 | 494.00 | 494.00 | 348.96 | 24,275,700 |
| 2022-04-28 | 560.00 | 615.00 | 530.00 | 530.00 | 374.39 | 89,641,200 |
| 2022-04-27 | 515.00 | 575.00 | 505.00 | 560.00 | 395.58 | 46,637,200 |
| 2022-04-26 | 520.00 | 530.00 | 500.00 | 515.00 | 363.79 | 10,443,100 |
| 2022-04-25 | 505.00 | 540.00 | 490.00 | 520.00 | 367.32 | 23,214,700 |
| 2022-04-22 | 540.00 | 545.00 | 505.00 | 510.00 | 360.26 | 25,985,100 |
| 2022-04-21 | 456.00 | 550.00 | 456.00 | 540.00 | 381.45 | 71,750,900 |
| 2022-04-20 | 450.00 | 464.00 | 440.00 | 454.00 | 320.70 | 3,581,400 |
| 2022-04-19 | 470.00 | 474.00 | 450.00 | 450.00 | 317.88 | 6,843,200 |
| 2022-04-18 | 468.00 | 478.00 | 464.00 | 468.00 | 330.59 | 4,764,700 |
| 2022-04-14 | 442.00 | 468.00 | 442.00 | 466.00 | 329.18 | 7,017,000 |
| 2022-04-13 | 450.00 | 450.00 | 442.00 | 444.00 | 313.64 | 3,053,900 |
| 2022-04-12 | 454.00 | 456.00 | 444.00 | 450.00 | 317.88 | 2,593,400 |
| 2022-04-11 | 462.00 | 468.00 | 454.00 | 454.00 | 320.70 | 2,792,200 |
| 2022-04-08 | 466.00 | 474.00 | 460.00 | 462.00 | 326.35 | 3,062,800 |
| 2022-04-07 | 486.00 | 490.00 | 456.00 | 466.00 | 329.18 | 7,259,800 |
| 2022-04-06 | 484.00 | 490.00 | 472.00 | 484.00 | 341.89 | 5,976,200 |
| 2022-04-05 | 500.00 | 515.00 | 482.00 | 484.00 | 341.89 | 15,646,200 |
| 2022-04-04 | 476.00 | 505.00 | 474.00 | 498.00 | 351.78 | 19,033,500 |
| 2022-04-01 | 454.00 | 482.00 | 452.00 | 474.00 | 334.83 | 10,506,100 |
| 2022-03-31 | 460.00 | 466.00 | 444.00 | 454.00 | 320.70 | 12,911,600 |
| 2022-03-30 | 424.00 | 440.00 | 422.00 | 440.00 | 310.81 | 5,159,000 |
| 2022-03-29 | 426.00 | 428.00 | 422.00 | 424.00 | 299.51 | 503,400 |
| 2022-03-28 | 426.00 | 428.00 | 422.00 | 424.00 | 299.51 | 999,400 |
| 2022-03-25 | 428.00 | 430.00 | 424.00 | 424.00 | 299.51 | 855,700 |
| 2022-03-24 | 424.00 | 428.00 | 422.00 | 426.00 | 300.92 | 813,200 |
| 2022-03-23 | 424.00 | 428.00 | 420.00 | 424.00 | 299.51 | 1,094,900 |
| 2022-03-22 | 424.00 | 428.00 | 422.00 | 422.00 | 298.10 | 633,800 |
| 2022-03-21 | 422.00 | 428.00 | 422.00 | 422.00 | 298.10 | 1,175,100 |
| 2022-03-18 | 424.00 | 430.00 | 418.00 | 422.00 | 298.10 | 902,100 |
| 2022-03-17 | 430.00 | 432.00 | 422.00 | 424.00 | 299.51 | 1,206,100 |
| 2022-03-16 | 428.00 | 434.00 | 424.00 | 428.00 | 302.34 | 1,071,100 |
| 2022-03-15 | 434.00 | 438.00 | 420.00 | 428.00 | 302.34 | 2,192,700 |
| 2022-03-14 | 434.00 | 446.00 | 434.00 | 434.00 | 306.57 | 3,752,200 |
| 2022-03-11 | 420.00 | 434.00 | 418.00 | 432.00 | 305.16 | 2,144,200 |
| 2022-03-10 | 416.00 | 424.00 | 410.00 | 418.00 | 295.27 | 2,752,200 |
| 2022-03-09 | 414.00 | 420.00 | 408.00 | 414.00 | 292.45 | 1,379,200 |
| 2022-03-08 | 412.00 | 430.00 | 408.00 | 414.00 | 292.45 | 1,232,100 |
| 2022-03-07 | 428.00 | 428.00 | 408.00 | 414.00 | 292.45 | 3,840,100 |
| 2022-03-04 | 440.00 | 442.00 | 428.00 | 428.00 | 302.34 | 2,396,500 |
| 2022-03-02 | 444.00 | 448.00 | 436.00 | 440.00 | 310.81 | 1,744,100 |
| 2022-03-01 | 444.00 | 452.00 | 444.00 | 444.00 | 313.64 | 1,431,500 |
| 2022-02-25 | 444.00 | 456.00 | 440.00 | 444.00 | 313.64 | 2,395,100 |
| 2022-02-24 | 462.00 | 466.00 | 442.00 | 444.00 | 313.64 | 7,374,900 |
| 2022-02-23 | 462.00 | 468.00 | 462.00 | 462.00 | 326.35 | 1,760,400 |
| 2022-02-22 | 480.00 | 480.00 | 460.00 | 462.00 | 326.35 | 4,695,600 |
| 2022-02-21 | 480.00 | 484.00 | 468.00 | 478.00 | 337.66 | 4,175,500 |
| 2022-02-18 | 464.00 | 480.00 | 460.00 | 480.00 | 339.07 | 4,876,400 |
| 2022-02-17 | 470.00 | 476.00 | 462.00 | 464.00 | 327.77 | 5,911,100 |
| 2022-02-16 | 482.00 | 486.00 | 464.00 | 472.00 | 333.42 | 5,087,100 |
| 2022-02-15 | 468.00 | 486.00 | 468.00 | 480.00 | 339.07 | 7,848,700 |
| 2022-02-14 | 458.00 | 492.00 | 452.00 | 468.00 | 330.59 | 16,074,800 |
| 2022-02-11 | 426.00 | 462.00 | 422.00 | 456.00 | 322.12 | 13,337,700 |
| 2022-02-10 | 408.00 | 422.00 | 406.00 | 422.00 | 298.10 | 5,230,300 |
| 2022-02-09 | 396.00 | 408.00 | 396.00 | 406.00 | 286.80 | 2,832,200 |
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.