PT Wilton Makmur Indonesia Tbk. (IDX:SQMI)
Indonesia · Delayed Price · Currency is IDR 106.00
-3.00 (-2.75%)
Sep 22, 2026, 3:30 PM WIB
IDX:SQMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 109.00 | 110.00 | 101.00 | 106.00 | - | -2.75% | 395,172,200 |
| Sep 21, 2026 | 101.00 | 123.00 | 98.00 | 109.00 | 109.00 | 10.10% | 1,800,324,500 |
| Sep 18, 2026 | 101.00 | 107.00 | 94.00 | 99.00 | 99.00 | 1.02% | 637,472,600 |
| Sep 17, 2026 | 86.00 | 104.00 | 83.00 | 98.00 | 98.00 | 12.64% | 852,822,100 |
| Sep 16, 2026 | 96.00 | 97.00 | 85.00 | 87.00 | 87.00 | -8.42% | 242,062,400 |
| Sep 15, 2026 | 93.00 | 97.00 | 90.00 | 95.00 | 95.00 | 4.40% | 144,838,800 |
| Sep 14, 2026 | 99.00 | 100.00 | 89.00 | 91.00 | 91.00 | -8.08% | 264,442,400 |
| Sep 11, 2026 | 96.00 | 103.00 | 96.00 | 99.00 | 99.00 | -1.00% | 181,171,400 |
| Sep 10, 2026 | 106.00 | 107.00 | 98.00 | 100.00 | 100.00 | -4.76% | 388,853,300 |
| Sep 9, 2026 | 97.00 | 111.00 | 95.00 | 105.00 | 105.00 | 8.25% | 1,214,307,000 |
| Sep 8, 2026 | 102.00 | 104.00 | 94.00 | 97.00 | 97.00 | -4.90% | 343,314,800 |
| Sep 7, 2026 | 104.00 | 109.00 | 96.00 | 102.00 | 102.00 | -0.97% | 489,686,600 |
| Sep 4, 2026 | 98.00 | 111.00 | 96.00 | 103.00 | 103.00 | 9.57% | 1,617,645,300 |
| Sep 3, 2026 | 100.00 | 100.00 | 88.00 | 94.00 | 94.00 | -6.93% | 583,032,900 |
| Sep 2, 2026 | 96.00 | 114.00 | 82.00 | 101.00 | 101.00 | 18.82% | 2,470,452,200 |
| Sep 1, 2026 | 65.00 | 85.00 | 63.00 | 85.00 | 85.00 | 34.92% | 786,285,000 |
| Aug 31, 2026 | 68.00 | 69.00 | 62.00 | 63.00 | 63.00 | -5.97% | 53,056,300 |
| Aug 28, 2026 | 63.00 | 70.00 | 62.00 | 67.00 | 67.00 | 8.06% | 70,996,000 |
| Aug 27, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 16,335,900 |
| Aug 26, 2026 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | - | 22,876,800 |
| Aug 24, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 10,076,300 |
| Aug 21, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 27,952,100 |
| Aug 20, 2026 | 61.00 | 64.00 | 59.00 | 61.00 | 61.00 | 3.39% | 47,881,200 |
| Aug 19, 2026 | 63.00 | 73.00 | 59.00 | 59.00 | 59.00 | -4.84% | 185,113,500 |
| Aug 18, 2026 | 63.00 | 67.00 | 61.00 | 62.00 | 62.00 | - | 42,739,100 |
| Aug 14, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 13,550,500 |
| Aug 13, 2026 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | -1.59% | 21,121,600 |
| Aug 12, 2026 | 63.00 | 64.00 | 59.00 | 63.00 | 63.00 | - | 18,848,100 |
| Aug 11, 2026 | 62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 15,070,300 |
| Aug 10, 2026 | 62.00 | 67.00 | 61.00 | 62.00 | 62.00 | -1.59% | 27,483,100 |
| Aug 7, 2026 | 67.00 | 67.00 | 61.00 | 63.00 | 63.00 | -5.97% | 42,773,800 |
| Aug 6, 2026 | 66.00 | 68.00 | 63.00 | 67.00 | 67.00 | 3.08% | 39,516,900 |
| Aug 5, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 35,184,100 |
| Aug 4, 2026 | 66.00 | 74.00 | 66.00 | 67.00 | 67.00 | 3.08% | 54,948,900 |
| Aug 3, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -2.99% | 13,409,500 |
| Jul 31, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 7,738,700 |
| Jul 30, 2026 | 62.00 | 68.00 | 62.00 | 66.00 | 66.00 | 3.13% | 8,035,800 |
| Jul 29, 2026 | 68.00 | 69.00 | 63.00 | 64.00 | 64.00 | -5.88% | 16,937,100 |
| Jul 28, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 7,672,100 |
| Jul 27, 2026 | 72.00 | 73.00 | 68.00 | 68.00 | 68.00 | -5.56% | 14,141,100 |
| Jul 24, 2026 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 4.35% | 19,332,600 |
| 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 |