PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia
· Delayed Price · Currency is IDR 1,785.00
+25.00 (1.42%)
At close: Dec 5, 2025
IDX:WIIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,770.00 | 1,835.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1.42% | 3,744,500 |
| Dec 4, 2025 | 1,830.00 | 1,835.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.30% | 5,516,000 |
| Dec 3, 2025 | 1,780.00 | 1,825.00 | 1,730.00 | 1,820.00 | 1,820.00 | 2.25% | 7,424,200 |
| Dec 2, 2025 | 1,840.00 | 1,855.00 | 1,730.00 | 1,780.00 | 1,780.00 | -3.26% | 9,928,500 |
| Dec 1, 2025 | 1,875.00 | 1,930.00 | 1,800.00 | 1,840.00 | 1,840.00 | -2.13% | 12,758,300 |
| Nov 28, 2025 | 1,760.00 | 1,885.00 | 1,725.00 | 1,880.00 | 1,880.00 | 6.52% | 18,310,300 |
| Nov 27, 2025 | 1,790.00 | 1,790.00 | 1,720.00 | 1,765.00 | 1,765.00 | -1.40% | 7,522,900 |
| Nov 26, 2025 | 1,645.00 | 1,815.00 | 1,585.00 | 1,790.00 | 1,790.00 | 9.82% | 36,470,600 |
| Nov 25, 2025 | 1,500.00 | 1,670.00 | 1,485.00 | 1,630.00 | 1,630.00 | 9.76% | 43,460,200 |
| Nov 24, 2025 | 1,460.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,485.00 | 2.77% | 11,721,900 |
| Nov 21, 2025 | 1,360.00 | 1,455.00 | 1,345.00 | 1,445.00 | 1,445.00 | 5.09% | 11,993,500 |
| Nov 20, 2025 | 1,350.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 11,296,400 |
| Nov 19, 2025 | 1,445.00 | 1,445.00 | 1,325.00 | 1,355.00 | 1,355.00 | -6.55% | 25,637,100 |
| Nov 18, 2025 | 1,490.00 | 1,540.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.69% | 12,301,500 |
| Nov 17, 2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,475.00 | 5.73% | 8,929,500 |
| Nov 14, 2025 | 1,425.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.11% | 3,817,900 |
| Nov 13, 2025 | 1,440.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.72% | 4,005,300 |
| Nov 12, 2025 | 1,440.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1.75% | 13,750,300 |
| Nov 11, 2025 | 1,455.00 | 1,475.00 | 1,365.00 | 1,425.00 | 1,425.00 | -1.72% | 12,085,200 |
| Nov 10, 2025 | 1,420.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | 3.94% | 11,843,100 |
| Nov 7, 2025 | 1,480.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | -5.42% | 18,974,100 |
| Nov 6, 2025 | 1,530.00 | 1,545.00 | 1,455.00 | 1,475.00 | 1,475.00 | -2.96% | 16,689,900 |
| Nov 5, 2025 | 1,540.00 | 1,620.00 | 1,505.00 | 1,520.00 | 1,520.00 | -2.56% | 34,461,800 |
| Nov 4, 2025 | 1,445.00 | 1,570.00 | 1,415.00 | 1,560.00 | 1,560.00 | 9.47% | 43,213,300 |
| Nov 3, 2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.79% | 20,931,400 |
| Oct 31, 2025 | 1,405.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,400.00 | - | 42,497,400 |
| Oct 30, 2025 | 1,240.00 | 1,480.00 | 1,240.00 | 1,400.00 | 1,400.00 | 13.36% | 96,792,800 |
| Oct 29, 2025 | 1,200.00 | 1,260.00 | 1,170.00 | 1,235.00 | 1,235.00 | 4.22% | 12,305,200 |
| Oct 28, 2025 | 1,255.00 | 1,260.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.20% | 14,343,200 |
| Oct 27, 2025 | 1,220.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,250.00 | 4.17% | 36,031,100 |
| Oct 24, 2025 | 1,180.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,200.00 | -1.23% | 11,035,600 |
| Oct 23, 2025 | 1,155.00 | 1,255.00 | 1,130.00 | 1,215.00 | 1,215.00 | 7.52% | 31,272,800 |
| Oct 22, 2025 | 1,160.00 | 1,175.00 | 1,115.00 | 1,130.00 | 1,130.00 | -2.16% | 4,823,100 |
| Oct 21, 2025 | 1,150.00 | 1,170.00 | 1,115.00 | 1,155.00 | 1,155.00 | 0.43% | 5,743,300 |
| Oct 20, 2025 | 1,030.00 | 1,200.00 | 1,005.00 | 1,150.00 | 1,150.00 | 15.00% | 25,041,800 |
| Oct 17, 2025 | 1,070.00 | 1,075.00 | 980.00 | 1,000.00 | 1,000.00 | -6.54% | 20,454,600 |
| Oct 16, 2025 | 1,100.00 | 1,115.00 | 1,060.00 | 1,070.00 | 1,070.00 | -2.73% | 8,031,500 |
| Oct 15, 2025 | 1,110.00 | 1,160.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.46% | 17,888,800 |
| Oct 14, 2025 | 1,180.00 | 1,195.00 | 1,085.00 | 1,095.00 | 1,095.00 | -6.41% | 29,325,500 |
| Oct 13, 2025 | 1,200.00 | 1,220.00 | 1,135.00 | 1,170.00 | 1,170.00 | -3.31% | 18,689,100 |
| Oct 10, 2025 | 1,245.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.42% | 7,032,300 |
| Oct 9, 2025 | 1,260.00 | 1,360.00 | 1,205.00 | 1,240.00 | 1,240.00 | -1.59% | 22,858,700 |
| Oct 8, 2025 | 1,300.00 | 1,305.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.56% | 11,088,200 |
| Oct 7, 2025 | 1,275.00 | 1,310.00 | 1,245.00 | 1,280.00 | 1,280.00 | 0.39% | 8,066,800 |
| Oct 6, 2025 | 1,375.00 | 1,385.00 | 1,265.00 | 1,275.00 | 1,275.00 | -4.49% | 15,052,900 |
| Oct 3, 2025 | 1,285.00 | 1,390.00 | 1,280.00 | 1,335.00 | 1,335.00 | 5.12% | 41,462,300 |
| Oct 2, 2025 | 1,270.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.40% | 17,567,200 |
| Oct 1, 2025 | 1,250.00 | 1,325.00 | 1,235.00 | 1,265.00 | 1,265.00 | -0.39% | 24,837,600 |
| Sep 30, 2025 | 1,420.00 | 1,420.00 | 1,270.00 | 1,270.00 | 1,270.00 | -10.56% | 42,718,000 |
| Sep 29, 2025 | 1,535.00 | 1,535.00 | 1,390.00 | 1,420.00 | 1,420.00 | -7.49% | 41,533,400 |