Widodo Makmur Unggas Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 188.00 | 188.00 | 181.00 | 183.00 | 180.88 | 27,184,200 |
| 2021-11-15 | 195.00 | 195.00 | 179.00 | 181.00 | 178.91 | 66,307,100 |
| 2021-11-12 | 196.00 | 198.00 | 191.00 | 192.00 | 189.78 | 51,086,000 |
| 2021-11-11 | 189.00 | 200.00 | 188.00 | 196.00 | 193.73 | 125,543,800 |
| 2021-11-10 | 194.00 | 194.00 | 187.00 | 188.00 | 185.82 | 35,242,200 |
| 2021-11-09 | 192.00 | 194.00 | 186.00 | 188.00 | 185.82 | 48,156,700 |
| 2021-11-08 | 192.00 | 196.00 | 192.00 | 192.00 | 189.78 | 27,460,200 |
| 2021-11-05 | 194.00 | 197.00 | 190.00 | 192.00 | 189.78 | 49,969,900 |
| 2021-11-04 | 202.00 | 204.00 | 191.00 | 192.00 | 189.78 | 98,851,900 |
| 2021-11-03 | 183.00 | 202.00 | 183.00 | 200.00 | 197.69 | 204,471,200 |
| 2021-11-02 | 189.00 | 191.00 | 183.00 | 183.00 | 180.88 | 45,801,300 |
| 2021-11-01 | 182.00 | 193.00 | 181.00 | 188.00 | 185.82 | 131,417,900 |
| 2021-10-29 | 177.00 | 183.00 | 176.00 | 181.00 | 178.91 | 28,293,000 |
| 2021-10-28 | 178.00 | 181.00 | 175.00 | 177.00 | 174.95 | 19,630,900 |
| 2021-10-27 | 178.00 | 180.00 | 176.00 | 178.00 | 175.94 | 11,088,400 |
| 2021-10-26 | 180.00 | 181.00 | 176.00 | 176.00 | 173.96 | 11,221,700 |
| 2021-10-25 | 179.00 | 184.00 | 176.00 | 179.00 | 176.93 | 21,693,500 |
| 2021-10-22 | 182.00 | 182.00 | 176.00 | 178.00 | 175.94 | 21,044,500 |
| 2021-10-21 | 186.00 | 188.00 | 182.00 | 182.00 | 179.89 | 29,932,100 |
| 2021-10-19 | 182.00 | 187.00 | 181.00 | 186.00 | 183.85 | 64,038,600 |
| 2021-10-18 | 183.00 | 185.00 | 179.00 | 181.00 | 178.91 | 56,370,700 |
| 2021-10-15 | 179.00 | 182.00 | 178.00 | 181.00 | 178.91 | 33,653,600 |
| 2021-10-14 | 180.00 | 185.00 | 177.00 | 178.00 | 175.94 | 31,238,600 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-24 | 1.6200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.