PT Wilton Makmur indonesia Tbk. (IDX:SQMI)
Indonesia · Delayed Price · Currency is IDR 43.00
-1.00 (-2.27%)
Jun 26, 2025, 4:54 PM WIB
IDX:SQMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jun 26, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 226,100 |
| Jun 25, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 273,800 |
| Jun 24, 2025 | 40.00 | 45.00 | 40.00 | 45.00 | 45.00 | 9.76% | 3,139,500 |
| Jun 23, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,090,600 |
| Jun 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 3,777,900 |
| Jun 19, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -6.52% | 637,000 |
| Jun 18, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,519,200 |
| Jun 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 4,112,800 |
| Jun 16, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 5,453,500 |
| Jun 13, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 2,072,000 |
| Jun 12, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 2,271,600 |
| Jun 11, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 2,850,700 |
| Jun 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,022,700 |
| Jun 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,407,900 |
| Jun 4, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 4.76% | 1,849,900 |
| Jun 3, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 1,154,700 |
| Jun 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 7,859,700 |
| May 28, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,110,000 |
| May 27, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 807,900 |
| May 26, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 1,564,700 |
| May 23, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -6.67% | 6,315,300 |
| May 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,533,000 |
| May 21, 2025 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 4.65% | 1,555,400 |
| May 20, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -8.51% | 5,068,400 |
| May 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,543,000 |
| May 16, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -6.00% | 7,091,900 |
| May 15, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,448,700 |
| May 14, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 6,348,800 |
| May 9, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 16,263,300 |
| May 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 15,079,100 |
| May 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 11,921,800 |