PT Wilton Makmur Indonesia Tbk. (IDX:SQMI)
Indonesia · Delayed Price · Currency is IDR 69.00
-2.00 (-2.82%)
Jul 23, 2026, 4:08 PM WIB
IDX:SQMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -2.82% | 37,132,800 |
| Jul 22, 2026 | 72.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 30,328,000 |
| Jul 21, 2026 | 75.00 | 75.00 | 69.00 | 71.00 | 71.00 | -7.79% | 73,280,700 |
| Jul 20, 2026 | 71.00 | 83.00 | 70.00 | 77.00 | 77.00 | 14.93% | 278,499,400 |
| Jul 17, 2026 | 58.00 | 79.00 | 58.00 | 67.00 | 67.00 | 13.56% | 153,185,800 |
| Jul 16, 2026 | 57.00 | 61.00 | 57.00 | 59.00 | 59.00 | 3.51% | 6,254,500 |
| Jul 15, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -6.56% | 13,558,800 |
| Jul 14, 2026 | 62.00 | 63.00 | 58.00 | 61.00 | 61.00 | - | 21,266,700 |
| Jul 13, 2026 | 54.00 | 62.00 | 51.00 | 61.00 | 61.00 | 15.09% | 69,432,100 |
| Jul 10, 2026 | 55.00 | 59.00 | 51.00 | 53.00 | 53.00 | -3.64% | 40,101,200 |
| Jul 9, 2026 | 63.00 | 66.00 | 52.00 | 55.00 | 55.00 | -9.84% | 93,541,000 |
| Jul 8, 2026 | 64.00 | 76.00 | 59.00 | 61.00 | 61.00 | 7.02% | 189,731,800 |
| Jul 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 6,190,800 |
| Jul 6, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 2,390,600 |
| Jul 3, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.09% | 2,780,600 |
| 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 |