PT Wilton Makmur Indonesia Tbk. (IDX:SQMI)
Indonesia · Delayed Price · Currency is IDR 110.00
+25.00 (29.41%)
Sep 2, 2026, 11:59 AM WIB
IDX:SQMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 96.00 | 109.00 | 82.00 | 101.00 | - | 18.82% | 892,148,500 |
| 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 |
| 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 |