PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
810.00
-5.00 (-0.62%)
Aug 27, 2025, 3:44 PM WIB

IDX:WIIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025810.00815.00805.00810.00810.00-190,600
Aug 26, 2025825.00825.00800.00810.00810.00-2.41%1,378,800
Aug 25, 2025830.00835.00820.00830.00830.00-905,600
Aug 22, 2025820.00830.00815.00830.00830.001.22%733,800
Aug 21, 2025815.00825.00815.00820.00820.000.61%811,300
Aug 20, 2025805.00820.00805.00815.00815.001.24%1,365,700
Aug 19, 2025780.00810.00770.00805.00805.003.21%4,803,300
Aug 15, 2025800.00805.00770.00780.00780.00-3.11%3,668,000
Aug 14, 2025810.00815.00800.00805.00805.00-0.62%1,313,500
Aug 13, 2025805.00815.00800.00810.00810.000.62%919,200
Aug 12, 2025795.00805.00790.00805.00805.001.26%1,081,500
Aug 11, 2025780.00795.00775.00795.00795.001.92%375,900
Aug 8, 2025800.00800.00775.00780.00780.00-2.50%1,557,800
Aug 7, 2025795.00800.00790.00800.00800.000.63%530,400
Aug 6, 2025800.00800.00785.00795.00795.00-0.63%1,323,900
Aug 5, 2025795.00805.00780.00800.00800.000.63%1,472,500
Aug 4, 2025765.00800.00755.00795.00795.003.25%3,836,500
Aug 1, 2025770.00775.00765.00770.00770.00-3,089,400
Jul 31, 2025810.00835.00760.00770.00770.00-4.94%10,118,500
Jul 30, 2025830.00840.00810.00810.00810.00-1.82%2,877,400
Jul 29, 2025830.00850.00820.00825.00825.00-0.60%1,487,500
Jul 28, 2025830.00835.00815.00830.00830.00-1,298,200
Jul 25, 2025840.00840.00815.00830.00830.00-1.19%1,677,600
Jul 24, 2025840.00850.00835.00840.00840.00-400,500
Jul 23, 2025840.00855.00835.00840.00840.00-0.59%1,785,200
Jul 22, 2025870.00880.00830.00845.00845.00-2.31%1,644,800
Jul 21, 2025870.00875.00850.00865.00865.000.58%1,723,800
Jul 18, 2025860.00905.00850.00860.00860.00-3,475,000
Jul 17, 2025845.00875.00845.00860.00860.001.78%2,917,600
Jul 16, 2025835.00860.00830.00845.00845.003.68%2,881,300
Jul 15, 2025830.00830.00805.00815.00815.00-0.61%636,900
Jul 14, 2025835.00840.00810.00820.00820.00-1.20%1,296,300
Jul 11, 2025820.00830.00805.00830.00830.001.22%1,511,200
Jul 10, 2025825.00825.00810.00820.00820.001.23%1,073,700
Jul 9, 2025815.00825.00805.00810.00810.000.62%750,900
Jul 8, 2025785.00815.00785.00805.00805.003.21%1,255,600
Jul 7, 2025805.00805.00775.00780.00780.00-1.89%955,900
Jul 4, 2025810.00815.00795.00795.00795.00-1.85%884,000
Jul 3, 2025825.00830.00805.00810.00810.00-1.82%1,347,800
Jul 2, 2025810.00850.00800.00825.00825.001.85%5,250,400
Jul 1, 2025780.00820.00760.00810.00810.003.85%3,447,000
Jun 30, 2025750.00785.00750.00780.00780.003.31%1,173,500
Jun 26, 2025750.00755.00745.00755.00755.000.67%794,700
Jun 25, 2025755.00765.00750.00750.00750.00-0.66%442,700
Jun 24, 2025755.00760.00750.00755.00755.000.67%1,073,500
Jun 23, 2025745.00755.00745.00750.00750.00-1,011,100
Jun 20, 2025755.00765.00745.00750.00750.00-1,968,300
Jun 19, 2025760.00815.00750.00750.00750.00-3,433,900
Jun 18, 2025745.00775.00735.00750.00750.000.67%1,546,600
Jun 17, 2025740.00745.00735.00745.00745.002.05%757,900