PT Wilton Makmur Indonesia Tbk. (IDX:SQMI)
Indonesia · Delayed Price · Currency is IDR 58.00
0.00 (0.00%)
Apr 9, 2026, 4:10 PM WIB
IDX:SQMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | - | - | 2,191,800 |
| Apr 8, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 16,578,800 |
| Apr 7, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 13,000,900 |
| Apr 6, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 5.00% | 4,309,300 |
| Apr 2, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3.45% | 8,009,400 |
| Apr 1, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 16,681,400 |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 16,021,800 |
| Mar 30, 2026 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1.75% | 23,508,600 |
| Mar 27, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 4,502,200 |
| Mar 26, 2026 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 9,401,200 |
| Mar 25, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 16,170,300 |
| Mar 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 8,452,900 |
| Mar 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 11,315,700 |
| Mar 13, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 7,920,500 |
| Mar 12, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 4,494,100 |
| Mar 11, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -1.64% | 11,735,700 |
| Mar 10, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 6,252,500 |
| Mar 9, 2026 | 58.00 | 64.00 | 58.00 | 63.00 | 63.00 | -1.56% | 19,388,800 |
| Mar 6, 2026 | 70.00 | 71.00 | 64.00 | 64.00 | 64.00 | -9.86% | 37,697,700 |
| Mar 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.23% | 53,642,900 |
| Mar 4, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -9.72% | 51,801,300 |
| Mar 3, 2026 | 79.00 | 79.00 | 72.00 | 72.00 | 72.00 | -10.00% | 57,594,200 |
| Mar 2, 2026 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 9.59% | 71,032,800 |
| Feb 27, 2026 | 80.00 | 80.00 | 73.00 | 73.00 | 73.00 | - | 96,834,600 |
| Feb 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 8.96% | 35,481,100 |
| Feb 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 88,883,800 |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 32,760,500 |
| Feb 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 13,260,900 |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 7,648,800 |