Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,455.00 | 1,475.00 | 1,365.00 | 1,425.00 | 1,340.47 | 12,085,200 |
| 2025-11-10 | 1,420.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,363.99 | 11,843,100 |
| 2025-11-07 | 1,480.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,312.25 | 18,974,100 |
| 2025-11-06 | 1,530.00 | 1,545.00 | 1,455.00 | 1,475.00 | 1,387.51 | 16,689,900 |
| 2025-11-05 | 1,540.00 | 1,620.00 | 1,505.00 | 1,520.00 | 1,429.84 | 34,461,800 |
| 2025-11-04 | 1,445.00 | 1,570.00 | 1,415.00 | 1,560.00 | 1,467.46 | 43,213,300 |
| 2025-11-03 | 1,400.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,340.47 | 20,931,400 |
| 2025-10-31 | 1,405.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,316.95 | 42,497,400 |
| 2025-10-30 | 1,240.00 | 1,480.00 | 1,240.00 | 1,400.00 | 1,316.95 | 96,792,800 |
| 2025-10-29 | 1,200.00 | 1,260.00 | 1,170.00 | 1,235.00 | 1,161.74 | 12,305,200 |
| 2025-10-28 | 1,255.00 | 1,260.00 | 1,185.00 | 1,185.00 | 1,114.71 | 14,343,200 |
| 2025-10-27 | 1,220.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,175.85 | 36,031,100 |
| 2025-10-24 | 1,180.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,128.82 | 11,035,600 |
| 2025-10-23 | 1,155.00 | 1,255.00 | 1,130.00 | 1,215.00 | 1,142.93 | 31,272,800 |
← NewerPage 5 of 5 · 254 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.