Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 396.00 | 396.00 | 390.00 | 396.00 | 279.73 | 3,050,800 |
| 2022-02-07 | 388.00 | 396.00 | 388.00 | 392.00 | 276.91 | 2,124,500 |
| 2022-02-04 | 380.00 | 398.00 | 380.00 | 388.00 | 274.08 | 3,574,200 |
| 2022-02-03 | 384.00 | 392.00 | 380.00 | 380.00 | 268.43 | 2,175,500 |
| 2022-02-02 | 374.00 | 384.00 | 374.00 | 384.00 | 271.25 | 1,833,000 |
| 2022-01-31 | 370.00 | 376.00 | 370.00 | 374.00 | 264.19 | 1,743,100 |
| 2022-01-28 | 362.00 | 374.00 | 360.00 | 370.00 | 261.37 | 2,553,500 |
| 2022-01-27 | 374.00 | 376.00 | 360.00 | 362.00 | 255.71 | 3,820,600 |
| 2022-01-26 | 388.00 | 388.00 | 370.00 | 376.00 | 265.60 | 2,788,200 |
| 2022-01-25 | 388.00 | 390.00 | 378.00 | 380.00 | 268.43 | 5,491,100 |
| 2022-01-24 | 392.00 | 394.00 | 380.00 | 390.00 | 275.49 | 3,551,400 |
| 2022-01-21 | 404.00 | 404.00 | 388.00 | 392.00 | 276.91 | 6,823,300 |
| 2022-01-20 | 406.00 | 408.00 | 400.00 | 404.00 | 285.38 | 2,217,100 |
| 2022-01-19 | 408.00 | 416.00 | 406.00 | 406.00 | 286.80 | 1,372,500 |
| 2022-01-18 | 424.00 | 426.00 | 404.00 | 408.00 | 288.21 | 3,623,200 |
| 2022-01-17 | 428.00 | 432.00 | 422.00 | 422.00 | 298.10 | 6,462,900 |
| 2022-01-14 | 426.00 | 430.00 | 424.00 | 426.00 | 300.92 | 1,845,600 |
| 2022-01-13 | 430.00 | 434.00 | 422.00 | 426.00 | 300.92 | 2,327,000 |
| 2022-01-12 | 434.00 | 434.00 | 426.00 | 430.00 | 303.75 | 2,840,200 |
| 2022-01-11 | 442.00 | 442.00 | 432.00 | 434.00 | 306.57 | 1,156,500 |
| 2022-01-10 | 446.00 | 448.00 | 438.00 | 442.00 | 312.23 | 1,091,200 |
| 2022-01-07 | 456.00 | 456.00 | 442.00 | 446.00 | 315.05 | 1,176,700 |
| 2022-01-06 | 462.00 | 466.00 | 446.00 | 456.00 | 322.12 | 2,891,700 |
| 2022-01-05 | 444.00 | 466.00 | 444.00 | 460.00 | 324.94 | 5,603,200 |
| 2022-01-04 | 438.00 | 442.00 | 432.00 | 442.00 | 312.23 | 1,867,800 |
| 2022-01-03 | 428.00 | 438.00 | 426.00 | 434.00 | 306.57 | 1,323,500 |
| 2021-12-30 | 432.00 | 434.00 | 428.00 | 428.00 | 302.34 | 1,582,600 |
| 2021-12-29 | 434.00 | 440.00 | 426.00 | 432.00 | 305.16 | 2,163,500 |
| 2021-12-28 | 446.00 | 446.00 | 422.00 | 434.00 | 306.57 | 3,729,600 |
| 2021-12-27 | 448.00 | 450.00 | 440.00 | 444.00 | 313.64 | 1,334,200 |
| 2021-12-24 | 446.00 | 450.00 | 440.00 | 446.00 | 315.05 | 1,540,500 |
| 2021-12-23 | 450.00 | 456.00 | 440.00 | 446.00 | 315.05 | 2,353,000 |
| 2021-12-22 | 460.00 | 468.00 | 446.00 | 446.00 | 315.05 | 1,514,700 |
| 2021-12-21 | 456.00 | 456.00 | 446.00 | 448.00 | 316.46 | 2,534,200 |
| 2021-12-20 | 468.00 | 468.00 | 456.00 | 456.00 | 322.12 | 4,189,700 |
| 2021-12-17 | 472.00 | 472.00 | 468.00 | 468.00 | 330.59 | 2,219,600 |
| 2021-12-16 | 476.00 | 478.00 | 468.00 | 472.00 | 333.42 | 1,775,900 |
| 2021-12-15 | 478.00 | 482.00 | 474.00 | 478.00 | 337.66 | 1,065,000 |
| 2021-12-14 | 486.00 | 488.00 | 470.00 | 478.00 | 337.66 | 3,456,700 |
| 2021-12-13 | 490.00 | 492.00 | 486.00 | 486.00 | 343.31 | 796,800 |
| 2021-12-10 | 490.00 | 492.00 | 486.00 | 490.00 | 346.13 | 1,259,000 |
| 2021-12-09 | 490.00 | 490.00 | 482.00 | 490.00 | 346.13 | 1,132,500 |
| 2021-12-08 | 492.00 | 500.00 | 484.00 | 484.00 | 341.89 | 4,553,600 |
| 2021-12-07 | 474.00 | 490.00 | 474.00 | 488.00 | 344.72 | 3,835,800 |
| 2021-12-06 | 472.00 | 476.00 | 468.00 | 474.00 | 334.83 | 1,134,700 |
| 2021-12-03 | 476.00 | 476.00 | 468.00 | 472.00 | 333.42 | 926,600 |
| 2021-12-02 | 470.00 | 478.00 | 466.00 | 472.00 | 333.42 | 1,559,800 |
| 2021-12-01 | 470.00 | 472.00 | 466.00 | 470.00 | 332.00 | 2,237,500 |
| 2021-11-30 | 478.00 | 480.00 | 468.00 | 470.00 | 332.00 | 3,195,800 |
| 2021-11-29 | 480.00 | 484.00 | 470.00 | 476.00 | 336.24 | 2,533,500 |
| 2021-11-26 | 488.00 | 488.00 | 476.00 | 480.00 | 339.07 | 4,191,900 |
| 2021-11-25 | 492.00 | 492.00 | 484.00 | 488.00 | 344.72 | 2,145,500 |
| 2021-11-24 | 494.00 | 494.00 | 488.00 | 488.00 | 344.72 | 3,512,900 |
| 2021-11-23 | 492.00 | 498.00 | 492.00 | 492.00 | 347.55 | 2,299,200 |
| 2021-11-22 | 496.00 | 496.00 | 490.00 | 492.00 | 347.55 | 2,516,400 |
| 2021-11-19 | 496.00 | 500.00 | 494.00 | 494.00 | 348.96 | 2,241,900 |
| 2021-11-18 | 494.00 | 496.00 | 492.00 | 496.00 | 350.37 | 1,544,100 |
| 2021-11-17 | 500.00 | 505.00 | 494.00 | 494.00 | 348.96 | 2,720,600 |
| 2021-11-16 | 496.00 | 505.00 | 494.00 | 498.00 | 351.78 | 2,628,700 |
| 2021-11-15 | 498.00 | 505.00 | 488.00 | 496.00 | 350.37 | 4,243,200 |
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.