PT Wilton Makmur Indonesia Tbk. (IDX:SQMI)
Indonesia · Delayed Price · Currency is IDR 48.00
+4.00 (9.09%)
Jul 3, 2026, 4:00 PM WIB
IDX:SQMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 3,212,900 |
| Jul 1, 2026 | 37.00 | 40.00 | 36.00 | 40.00 | 40.00 | 8.11% | 8,163,800 |
| Jun 30, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2.78% | 8,626,000 |
| Jun 29, 2026 | 30.00 | 36.00 | 30.00 | 36.00 | 36.00 | 9.09% | 8,385,200 |
| Jun 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 2,501,100 |
| Jun 25, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -10.00% | 4,097,700 |
| Jun 24, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 914,700 |
| Jun 23, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 244,700 |
| Jun 22, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,089,900 |
| Jun 19, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 482,500 |
| Jun 18, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 3,313,700 |
| Jun 17, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 432,200 |
| Jun 15, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 1,195,600 |
| Jun 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 4,322,400 |
| Jun 11, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 458,700 |
| Jun 10, 2026 | 43.00 | 47.00 | 43.00 | 45.00 | 45.00 | 4.65% | 894,000 |
| Jun 9, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -4.44% | 4,162,600 |
| Jun 8, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 4,440,700 |
| Jun 5, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | -2.17% | 6,000,000 |
| Jun 4, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 2,583,900 |
| Jun 3, 2026 | 47.00 | 47.00 | 41.00 | 42.00 | 42.00 | -6.67% | 6,019,800 |
| Jun 2, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 8,529,300 |
| May 29, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 5,788,000 |
| May 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3,073,100 |
| May 25, 2026 | 41.00 | 47.00 | 41.00 | 47.00 | 47.00 | 9.30% | 5,621,900 |
| May 22, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,065,600 |
| May 21, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 2.44% | 506,700 |
| May 20, 2026 | 43.00 | 44.00 | 40.00 | 41.00 | 41.00 | -6.82% | 14,235,700 |
| May 19, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | - | 9,619,600 |
| May 18, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 1,315,900 |
| May 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 3,631,800 |
| May 12, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -8.33% | 2,855,200 |
| May 11, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 705,100 |
| May 8, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,878,900 |
| May 7, 2026 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | -1.96% | 12,311,100 |
| May 6, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,204,000 |
| May 5, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 5,707,100 |
| May 4, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,859,400 |
| Apr 30, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 3,552,300 |
| Apr 29, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 4,528,400 |
| Apr 28, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,485,000 |
| Apr 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,379,900 |
| Apr 24, 2026 | 56.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 6,803,700 |
| Apr 23, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,273,900 |
| Apr 22, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 1,729,200 |
| Apr 21, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 5,688,200 |
| Apr 20, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 9.09% | 5,216,600 |
| Apr 17, 2026 | 54.00 | 55.00 | 50.00 | 55.00 | 55.00 | - | 6,247,000 |
| Apr 16, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 2,797,700 |
| Apr 15, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 4,592,800 |