PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia · Delayed Price · Currency is IDR 1,650.00
+45.00 (2.80%)
At close: Dec 30, 2025
IDX:WIIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,625.00 | 1,715.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2.80% | 12,242,400 |
| Dec 29, 2025 | 1,585.00 | 1,605.00 | 1,565.00 | 1,605.00 | 1,605.00 | 1.58% | 2,833,500 |
| Dec 24, 2025 | 1,575.00 | 1,615.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.64% | 2,583,900 |
| Dec 23, 2025 | 1,535.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,570.00 | 2.28% | 3,262,100 |
| Dec 22, 2025 | 1,555.00 | 1,625.00 | 1,515.00 | 1,535.00 | 1,535.00 | -1.29% | 8,050,800 |
| Dec 19, 2025 | 1,560.00 | 1,570.00 | 1,535.00 | 1,555.00 | 1,555.00 | - | 2,484,200 |
| Dec 18, 2025 | 1,630.00 | 1,630.00 | 1,510.00 | 1,555.00 | 1,555.00 | -3.42% | 8,306,200 |
| Dec 17, 2025 | 1,650.00 | 1,680.00 | 1,605.00 | 1,610.00 | 1,610.00 | -1.23% | 8,415,700 |
| Dec 16, 2025 | 1,630.00 | 1,640.00 | 1,570.00 | 1,630.00 | 1,630.00 | 0.93% | 4,955,100 |
| Dec 15, 2025 | 1,625.00 | 1,675.00 | 1,595.00 | 1,615.00 | 1,615.00 | -0.31% | 4,446,400 |
| Dec 12, 2025 | 1,615.00 | 1,665.00 | 1,585.00 | 1,620.00 | 1,620.00 | 0.62% | 7,019,000 |
| Dec 11, 2025 | 1,670.00 | 1,700.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.30% | 7,326,500 |
| Dec 10, 2025 | 1,725.00 | 1,735.00 | 1,665.00 | 1,665.00 | 1,665.00 | -3.48% | 5,168,300 |
| Dec 9, 2025 | 1,760.00 | 1,785.00 | 1,670.00 | 1,725.00 | 1,725.00 | -1.15% | 6,839,600 |
| Dec 8, 2025 | 1,800.00 | 1,800.00 | 1,725.00 | 1,745.00 | 1,745.00 | -2.24% | 5,367,200 |
| Dec 5, 2025 | 1,770.00 | 1,835.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1.42% | 3,744,500 |
| Dec 4, 2025 | 1,830.00 | 1,835.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.30% | 5,516,000 |
| Dec 3, 2025 | 1,780.00 | 1,825.00 | 1,730.00 | 1,820.00 | 1,820.00 | 2.25% | 7,424,200 |
| Dec 2, 2025 | 1,840.00 | 1,855.00 | 1,730.00 | 1,780.00 | 1,780.00 | -3.26% | 9,928,500 |
| Dec 1, 2025 | 1,875.00 | 1,930.00 | 1,800.00 | 1,840.00 | 1,840.00 | -2.13% | 12,758,300 |
| Nov 28, 2025 | 1,760.00 | 1,885.00 | 1,725.00 | 1,880.00 | 1,880.00 | 6.52% | 18,310,300 |
| Nov 27, 2025 | 1,790.00 | 1,790.00 | 1,720.00 | 1,765.00 | 1,765.00 | -1.40% | 7,522,900 |
| Nov 26, 2025 | 1,645.00 | 1,815.00 | 1,585.00 | 1,790.00 | 1,790.00 | 9.82% | 36,470,600 |
| Nov 25, 2025 | 1,500.00 | 1,670.00 | 1,485.00 | 1,630.00 | 1,630.00 | 9.76% | 43,460,200 |
| Nov 24, 2025 | 1,460.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,485.00 | 2.77% | 11,721,900 |
| Nov 21, 2025 | 1,360.00 | 1,455.00 | 1,345.00 | 1,445.00 | 1,445.00 | 5.09% | 11,993,500 |
| Nov 20, 2025 | 1,350.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 11,296,400 |
| Nov 19, 2025 | 1,445.00 | 1,445.00 | 1,325.00 | 1,355.00 | 1,355.00 | -6.55% | 25,637,100 |
| Nov 18, 2025 | 1,490.00 | 1,540.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.69% | 12,301,500 |
| Nov 17, 2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,475.00 | 5.73% | 8,929,500 |
| Nov 14, 2025 | 1,425.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.11% | 3,817,900 |
| Nov 13, 2025 | 1,440.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.72% | 4,005,300 |
| Nov 12, 2025 | 1,440.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1.75% | 13,750,300 |
| Nov 11, 2025 | 1,455.00 | 1,475.00 | 1,365.00 | 1,425.00 | 1,425.00 | -1.72% | 12,085,200 |
| Nov 10, 2025 | 1,420.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | 3.94% | 11,843,100 |
| Nov 7, 2025 | 1,480.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | -5.42% | 18,974,100 |
| Nov 6, 2025 | 1,530.00 | 1,545.00 | 1,455.00 | 1,475.00 | 1,475.00 | -2.96% | 16,689,900 |
| Nov 5, 2025 | 1,540.00 | 1,620.00 | 1,505.00 | 1,520.00 | 1,520.00 | -2.56% | 34,461,800 |
| Nov 4, 2025 | 1,445.00 | 1,570.00 | 1,415.00 | 1,560.00 | 1,560.00 | 9.47% | 43,213,300 |
| Nov 3, 2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.79% | 20,931,400 |
| Oct 31, 2025 | 1,405.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,400.00 | - | 42,497,400 |
| Oct 30, 2025 | 1,240.00 | 1,480.00 | 1,240.00 | 1,400.00 | 1,400.00 | 13.36% | 96,792,800 |
| Oct 29, 2025 | 1,200.00 | 1,260.00 | 1,170.00 | 1,235.00 | 1,235.00 | 4.22% | 12,305,200 |
| Oct 28, 2025 | 1,255.00 | 1,260.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.20% | 14,343,200 |
| Oct 27, 2025 | 1,220.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,250.00 | 4.17% | 36,031,100 |
| Oct 24, 2025 | 1,180.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,200.00 | -1.23% | 11,035,600 |
| Oct 23, 2025 | 1,155.00 | 1,255.00 | 1,130.00 | 1,215.00 | 1,215.00 | 7.52% | 31,272,800 |
| Oct 22, 2025 | 1,160.00 | 1,175.00 | 1,115.00 | 1,130.00 | 1,130.00 | -2.16% | 4,823,100 |
| Oct 21, 2025 | 1,150.00 | 1,170.00 | 1,115.00 | 1,155.00 | 1,155.00 | 0.43% | 5,743,300 |
| Oct 20, 2025 | 1,030.00 | 1,200.00 | 1,005.00 | 1,150.00 | 1,150.00 | 15.00% | 25,041,800 |