PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia
· Delayed Price · Currency is IDR 1,425.00
-110.00 (-7.17%)
Sep 29, 2025, 3:49 PM WIB
IDX:WIIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,340.00 | 1,605.00 | 1,270.00 | 1,535.00 | 1,535.00 | 14.98% | 80,353,500 |
| Sep 25, 2025 | 1,250.00 | 1,380.00 | 1,250.00 | 1,335.00 | 1,335.00 | 6.80% | 39,293,600 |
| Sep 24, 2025 | 1,310.00 | 1,335.00 | 1,245.00 | 1,250.00 | 1,250.00 | -4.58% | 23,233,700 |
| Sep 23, 2025 | 1,250.00 | 1,475.00 | 1,245.00 | 1,310.00 | 1,310.00 | 7.38% | 127,166,400 |
| Sep 22, 2025 | 1,035.00 | 1,245.00 | 1,035.00 | 1,220.00 | 1,220.00 | 22.00% | 111,571,400 |
| Sep 19, 2025 | 930.00 | 1,005.00 | 925.00 | 1,000.00 | 1,000.00 | 7.53% | 13,966,800 |
| Sep 18, 2025 | 980.00 | 980.00 | 915.00 | 930.00 | 930.00 | -3.63% | 7,664,000 |
| Sep 17, 2025 | 1,025.00 | 1,055.00 | 965.00 | 965.00 | 965.00 | -6.31% | 49,121,200 |
| Sep 16, 2025 | 830.00 | 1,035.00 | 825.00 | 1,030.00 | 1,030.00 | 24.10% | 144,012,800 |
| Sep 15, 2025 | 800.00 | 840.00 | 800.00 | 830.00 | 830.00 | 3.75% | 4,195,800 |
| Sep 12, 2025 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,287,800 |
| Sep 11, 2025 | 805.00 | 820.00 | 795.00 | 805.00 | 805.00 | - | 1,994,800 |
| Sep 10, 2025 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | -0.62% | 2,938,900 |
| Sep 9, 2025 | 935.00 | 950.00 | 805.00 | 810.00 | 810.00 | -12.43% | 27,020,900 |
| Sep 8, 2025 | 795.00 | 975.00 | 790.00 | 925.00 | 925.00 | 16.35% | 19,619,800 |
| Sep 4, 2025 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 691,300 |
| Sep 3, 2025 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.86% | 1,315,700 |
| Sep 2, 2025 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.26% | 528,400 |
| Sep 1, 2025 | 800.00 | 805.00 | 755.00 | 795.00 | 795.00 | -1.24% | 1,151,600 |
| Aug 29, 2025 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.23% | 1,400,900 |
| Aug 28, 2025 | 805.00 | 825.00 | 805.00 | 815.00 | 815.00 | 0.62% | 901,900 |
| Aug 27, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 218,900 |
| Aug 26, 2025 | 825.00 | 825.00 | 800.00 | 810.00 | 810.00 | -2.41% | 1,378,800 |
| Aug 25, 2025 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | - | 905,600 |
| Aug 22, 2025 | 820.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.22% | 733,800 |
| Aug 21, 2025 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 0.61% | 811,300 |
| Aug 20, 2025 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 1.24% | 1,365,700 |
| Aug 19, 2025 | 780.00 | 810.00 | 770.00 | 805.00 | 805.00 | 3.21% | 4,803,300 |
| Aug 15, 2025 | 800.00 | 805.00 | 770.00 | 780.00 | 780.00 | -3.11% | 3,668,000 |
| Aug 14, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | -0.62% | 1,313,500 |
| Aug 13, 2025 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.62% | 919,200 |
| Aug 12, 2025 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.26% | 1,081,500 |
| Aug 11, 2025 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 1.92% | 375,900 |
| Aug 8, 2025 | 800.00 | 800.00 | 775.00 | 780.00 | 780.00 | -2.50% | 1,557,800 |
| Aug 7, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 530,400 |
| Aug 6, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 1,323,900 |
| Aug 5, 2025 | 795.00 | 805.00 | 780.00 | 800.00 | 800.00 | 0.63% | 1,472,500 |
| Aug 4, 2025 | 765.00 | 800.00 | 755.00 | 795.00 | 795.00 | 3.25% | 3,836,500 |
| Aug 1, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 3,089,400 |
| Jul 31, 2025 | 810.00 | 835.00 | 760.00 | 770.00 | 770.00 | -4.94% | 10,118,500 |
| Jul 30, 2025 | 830.00 | 840.00 | 810.00 | 810.00 | 810.00 | -1.82% | 2,877,400 |
| Jul 29, 2025 | 830.00 | 850.00 | 820.00 | 825.00 | 825.00 | -0.60% | 1,487,500 |
| Jul 28, 2025 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | - | 1,298,200 |
| Jul 25, 2025 | 840.00 | 840.00 | 815.00 | 830.00 | 830.00 | -1.19% | 1,677,600 |
| Jul 24, 2025 | 840.00 | 850.00 | 835.00 | 840.00 | 840.00 | - | 400,500 |
| Jul 23, 2025 | 840.00 | 855.00 | 835.00 | 840.00 | 840.00 | -0.59% | 1,785,200 |
| Jul 22, 2025 | 870.00 | 880.00 | 830.00 | 845.00 | 845.00 | -2.31% | 1,644,800 |
| Jul 21, 2025 | 870.00 | 875.00 | 850.00 | 865.00 | 865.00 | 0.58% | 1,723,800 |
| Jul 18, 2025 | 860.00 | 905.00 | 850.00 | 860.00 | 860.00 | - | 3,475,000 |
| Jul 17, 2025 | 845.00 | 875.00 | 845.00 | 860.00 | 860.00 | 1.78% | 2,917,600 |