Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 498.00 | 505.00 | 488.00 | 496.00 | 350.37 | 4,243,200 |
| 2021-11-12 | 500.00 | 510.00 | 498.00 | 498.00 | 351.78 | 1,376,200 |
| 2021-11-11 | 494.00 | 510.00 | 494.00 | 500.00 | 353.20 | 7,981,100 |
| 2021-11-10 | 500.00 | 500.00 | 494.00 | 494.00 | 348.96 | 1,527,800 |
| 2021-11-09 | 505.00 | 505.00 | 496.00 | 496.00 | 350.37 | 1,878,900 |
| 2021-11-08 | 496.00 | 500.00 | 496.00 | 498.00 | 351.78 | 1,514,800 |
| 2021-11-05 | 498.00 | 498.00 | 494.00 | 496.00 | 350.37 | 1,319,700 |
| 2021-11-04 | 496.00 | 500.00 | 494.00 | 498.00 | 351.78 | 5,055,600 |
| 2021-11-03 | 500.00 | 500.00 | 490.00 | 496.00 | 350.37 | 1,913,500 |
| 2021-11-02 | 505.00 | 510.00 | 498.00 | 498.00 | 351.78 | 2,094,600 |
| 2021-11-01 | 496.00 | 510.00 | 494.00 | 505.00 | 356.73 | 3,567,800 |
| 2021-10-29 | 488.00 | 498.00 | 486.00 | 496.00 | 350.37 | 3,803,600 |
| 2021-10-28 | 510.00 | 515.00 | 486.00 | 488.00 | 344.72 | 15,530,000 |
| 2021-10-27 | 525.00 | 535.00 | 500.00 | 510.00 | 360.26 | 8,557,000 |
| 2021-10-26 | 530.00 | 540.00 | 525.00 | 525.00 | 370.86 | 5,246,500 |
| 2021-10-25 | 525.00 | 540.00 | 525.00 | 530.00 | 374.39 | 4,631,400 |
← NewerPage 21 of 21 · 1,216 trading days
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.