Wismilak Inti Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 815.00 | 825.00 | 800.00 | 805.00 | 694.34 | 2,612,000 |
| 2024-11-05 | 840.00 | 845.00 | 810.00 | 815.00 | 702.96 | 2,800,600 |
| 2024-11-04 | 870.00 | 895.00 | 830.00 | 840.00 | 724.53 | 2,041,100 |
| 2024-11-01 | 910.00 | 910.00 | 865.00 | 870.00 | 750.40 | 5,214,100 |
| 2024-10-31 | 920.00 | 920.00 | 900.00 | 905.00 | 780.59 | 2,366,000 |
| 2024-10-30 | 915.00 | 925.00 | 905.00 | 915.00 | 789.22 | 1,669,500 |
| 2024-10-29 | 935.00 | 935.00 | 915.00 | 915.00 | 789.22 | 1,158,200 |
| 2024-10-28 | 940.00 | 945.00 | 920.00 | 935.00 | 806.47 | 944,200 |
| 2024-10-25 | 955.00 | 955.00 | 935.00 | 940.00 | 810.78 | 683,000 |
| 2024-10-24 | 955.00 | 955.00 | 945.00 | 950.00 | 819.41 | 456,900 |
| 2024-10-23 | 950.00 | 955.00 | 945.00 | 945.00 | 815.09 | 534,600 |
| 2024-10-22 | 955.00 | 960.00 | 950.00 | 950.00 | 819.41 | 357,100 |
| 2024-10-21 | 960.00 | 965.00 | 945.00 | 955.00 | 823.72 | 548,300 |
| 2024-10-18 | 960.00 | 960.00 | 945.00 | 955.00 | 823.72 | 734,700 |
| 2024-10-17 | 955.00 | 960.00 | 950.00 | 955.00 | 823.72 | 693,500 |
| 2024-10-16 | 950.00 | 955.00 | 945.00 | 955.00 | 823.72 | 398,100 |
| 2024-10-15 | 950.00 | 955.00 | 940.00 | 945.00 | 815.09 | 546,600 |
| 2024-10-14 | 965.00 | 965.00 | 945.00 | 950.00 | 819.41 | 918,200 |
| 2024-10-11 | 950.00 | 965.00 | 935.00 | 955.00 | 823.72 | 2,344,600 |
| 2024-10-10 | 960.00 | 970.00 | 950.00 | 950.00 | 819.41 | 649,300 |
| 2024-10-09 | 970.00 | 975.00 | 960.00 | 960.00 | 828.03 | 562,900 |
| 2024-10-08 | 970.00 | 975.00 | 955.00 | 970.00 | 836.66 | 1,174,200 |
| 2024-10-07 | 935.00 | 980.00 | 900.00 | 970.00 | 836.66 | 2,386,200 |
| 2024-10-04 | 960.00 | 960.00 | 940.00 | 950.00 | 819.41 | 1,912,300 |
| 2024-10-03 | 970.00 | 980.00 | 930.00 | 955.00 | 823.72 | 4,437,500 |
| 2024-10-02 | 990.00 | 1,000.00 | 965.00 | 970.00 | 836.66 | 2,695,700 |
| 2024-10-01 | 985.00 | 990.00 | 965.00 | 985.00 | 849.59 | 2,279,200 |
| 2024-09-30 | 985.00 | 990.00 | 965.00 | 985.00 | 849.59 | 2,344,300 |
| 2024-09-27 | 995.00 | 1,005.00 | 960.00 | 985.00 | 849.59 | 4,547,900 |
| 2024-09-26 | 1,020.00 | 1,020.00 | 985.00 | 995.00 | 858.22 | 4,749,000 |
| 2024-09-25 | 1,035.00 | 1,055.00 | 1,015.00 | 1,015.00 | 875.47 | 6,954,200 |
| 2024-09-24 | 990.00 | 1,100.00 | 990.00 | 1,035.00 | 892.72 | 21,439,600 |
| 2024-09-23 | 960.00 | 970.00 | 945.00 | 960.00 | 828.03 | 3,257,000 |
| 2024-09-20 | 980.00 | 985.00 | 950.00 | 960.00 | 828.03 | 2,736,500 |
| 2024-09-19 | 990.00 | 990.00 | 970.00 | 975.00 | 840.97 | 2,942,800 |
| 2024-09-18 | 980.00 | 990.00 | 975.00 | 985.00 | 849.59 | 2,628,400 |
| 2024-09-17 | 970.00 | 990.00 | 970.00 | 975.00 | 840.97 | 1,238,500 |
| 2024-09-13 | 985.00 | 995.00 | 970.00 | 970.00 | 836.66 | 1,430,700 |
| 2024-09-12 | 995.00 | 1,005.00 | 980.00 | 985.00 | 849.59 | 1,819,900 |
| 2024-09-11 | 975.00 | 995.00 | 970.00 | 995.00 | 858.22 | 2,479,300 |
| 2024-09-10 | 980.00 | 990.00 | 960.00 | 975.00 | 840.97 | 1,654,400 |
| 2024-09-09 | 1,000.00 | 1,015.00 | 970.00 | 975.00 | 840.97 | 3,841,700 |
| 2024-09-06 | 960.00 | 1,000.00 | 955.00 | 990.00 | 853.91 | 8,223,100 |
| 2024-09-05 | 950.00 | 960.00 | 940.00 | 960.00 | 828.03 | 1,012,000 |
| 2024-09-04 | 960.00 | 970.00 | 945.00 | 950.00 | 819.41 | 1,332,500 |
| 2024-09-03 | 955.00 | 975.00 | 940.00 | 960.00 | 828.03 | 1,711,700 |
| 2024-09-02 | 960.00 | 975.00 | 955.00 | 955.00 | 823.72 | 2,737,600 |
| 2024-08-30 | 980.00 | 980.00 | 930.00 | 960.00 | 828.03 | 2,610,700 |
| 2024-08-29 | 940.00 | 960.00 | 925.00 | 935.00 | 806.47 | 4,073,900 |
| 2024-08-28 | 950.00 | 955.00 | 940.00 | 940.00 | 810.78 | 2,227,600 |
| 2024-08-27 | 950.00 | 965.00 | 940.00 | 950.00 | 819.41 | 3,044,800 |
| 2024-08-26 | 960.00 | 970.00 | 930.00 | 950.00 | 819.41 | 3,657,700 |
| 2024-08-23 | 950.00 | 965.00 | 940.00 | 955.00 | 823.72 | 3,514,300 |
| 2024-08-22 | 970.00 | 995.00 | 945.00 | 950.00 | 819.41 | 7,384,500 |
| 2024-08-21 | 1,005.00 | 1,015.00 | 960.00 | 970.00 | 836.66 | 5,969,000 |
| 2024-08-20 | 1,010.00 | 1,040.00 | 995.00 | 1,005.00 | 866.85 | 18,002,400 |
| 2024-08-19 | 910.00 | 990.00 | 900.00 | 990.00 | 853.91 | 10,389,400 |
| 2024-08-16 | 915.00 | 915.00 | 900.00 | 910.00 | 784.90 | 2,356,300 |
| 2024-08-15 | 915.00 | 920.00 | 895.00 | 915.00 | 789.22 | 2,949,600 |
| 2024-08-14 | 895.00 | 915.00 | 895.00 | 915.00 | 789.22 | 2,968,500 |
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.