PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia · Delayed Price · Currency is IDR 1,940.00
-25.00 (-1.27%)
At close: Mar 27, 2026
IDX:WIIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,995.00 | 1,995.00 | 1,885.00 | 1,940.00 | 1,940.00 | -1.27% | 1,338,500 |
| Mar 26, 2026 | 1,955.00 | 1,985.00 | 1,930.00 | 1,965.00 | 1,965.00 | 1.03% | 1,133,500 |
| Mar 25, 2026 | 1,940.00 | 1,995.00 | 1,900.00 | 1,945.00 | 1,945.00 | - | 1,833,100 |
| Mar 17, 2026 | 1,805.00 | 1,945.00 | 1,805.00 | 1,945.00 | 1,945.00 | 8.36% | 5,328,000 |
| Mar 16, 2026 | 1,850.00 | 1,850.00 | 1,765.00 | 1,795.00 | 1,795.00 | -2.97% | 2,595,600 |
| Mar 13, 2026 | 1,950.00 | 1,955.00 | 1,840.00 | 1,850.00 | 1,850.00 | -5.13% | 5,251,000 |
| Mar 12, 2026 | 1,995.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,950.00 | -3.47% | 2,822,000 |
| Mar 11, 2026 | 2,090.00 | 2,140.00 | 2,010.00 | 2,020.00 | 2,020.00 | -2.88% | 4,169,600 |
| Mar 10, 2026 | 2,010.00 | 2,100.00 | 1,990.00 | 2,080.00 | 2,080.00 | 4.00% | 7,883,300 |
| Mar 9, 2026 | 1,890.00 | 2,000.00 | 1,780.00 | 2,000.00 | 2,000.00 | 1.78% | 10,724,800 |
| Mar 6, 2026 | 1,880.00 | 1,970.00 | 1,860.00 | 1,965.00 | 1,965.00 | 4.52% | 11,046,000 |
| Mar 5, 2026 | 1,780.00 | 1,900.00 | 1,780.00 | 1,880.00 | 1,880.00 | 7.12% | 4,572,900 |
| Mar 4, 2026 | 1,950.00 | 1,955.00 | 1,755.00 | 1,755.00 | 1,755.00 | -10.23% | 5,514,200 |
| Mar 3, 2026 | 2,040.00 | 2,050.00 | 1,955.00 | 1,955.00 | 1,955.00 | -3.69% | 2,919,900 |
| Mar 2, 2026 | 1,990.00 | 2,040.00 | 1,920.00 | 2,030.00 | 2,030.00 | 1.50% | 5,253,900 |
| Feb 27, 2026 | 1,945.00 | 2,030.00 | 1,855.00 | 2,000.00 | 2,000.00 | 2.56% | 6,216,700 |
| Feb 26, 2026 | 2,000.00 | 2,000.00 | 1,930.00 | 1,950.00 | 1,950.00 | -2.50% | 3,829,000 |
| Feb 25, 2026 | 1,990.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 0.25% | 3,626,700 |
| Feb 24, 2026 | 2,100.00 | 2,110.00 | 1,995.00 | 1,995.00 | 1,995.00 | -5.00% | 6,027,200 |
| Feb 23, 2026 | 2,050.00 | 2,120.00 | 2,040.00 | 2,100.00 | 2,100.00 | 2.44% | 2,942,800 |
| Feb 20, 2026 | 2,120.00 | 2,130.00 | 2,010.00 | 2,050.00 | 2,050.00 | -2.38% | 6,547,700 |
| Feb 19, 2026 | 2,080.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 2.94% | 4,097,800 |
| Feb 18, 2026 | 2,070.00 | 2,160.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.45% | 14,943,200 |
| Feb 13, 2026 | 1,925.00 | 2,110.00 | 1,925.00 | 2,070.00 | 2,070.00 | 7.81% | 7,748,200 |
| Feb 12, 2026 | 2,030.00 | 2,050.00 | 1,900.00 | 1,920.00 | 1,920.00 | -5.42% | 12,107,600 |
| Feb 11, 2026 | 2,040.00 | 2,130.00 | 2,000.00 | 2,030.00 | 2,030.00 | - | 8,252,900 |
| Feb 10, 2026 | 2,010.00 | 2,060.00 | 1,985.00 | 2,030.00 | 2,030.00 | - | 3,509,100 |
| Feb 9, 2026 | 2,030.00 | 2,060.00 | 1,940.00 | 2,030.00 | 2,030.00 | - | 6,191,900 |
| Feb 6, 2026 | 1,900.00 | 2,030.00 | 1,900.00 | 2,030.00 | 2,030.00 | 5.73% | 7,548,000 |
| Feb 5, 2026 | 1,920.00 | 1,980.00 | 1,900.00 | 1,920.00 | 1,920.00 | - | 5,137,600 |
| Feb 4, 2026 | 1,990.00 | 2,080.00 | 1,920.00 | 1,920.00 | 1,920.00 | -3.76% | 18,359,000 |
| Feb 3, 2026 | 1,725.00 | 2,010.00 | 1,700.00 | 1,995.00 | 1,995.00 | 15.32% | 21,410,500 |
| Feb 2, 2026 | 1,825.00 | 1,840.00 | 1,690.00 | 1,730.00 | 1,730.00 | -5.21% | 10,839,000 |
| Jan 30, 2026 | 1,690.00 | 1,830.00 | 1,690.00 | 1,825.00 | 1,825.00 | 9.28% | 7,533,500 |
| Jan 29, 2026 | 1,750.00 | 1,750.00 | 1,500.00 | 1,670.00 | 1,670.00 | -4.57% | 8,793,700 |
| Jan 28, 2026 | 1,750.00 | 1,790.00 | 1,600.00 | 1,750.00 | 1,750.00 | -3.31% | 12,402,600 |
| Jan 27, 2026 | 1,770.00 | 1,830.00 | 1,715.00 | 1,810.00 | 1,810.00 | 2.55% | 6,375,400 |
| Jan 26, 2026 | 1,815.00 | 1,850.00 | 1,765.00 | 1,765.00 | 1,765.00 | -2.22% | 4,457,800 |
| Jan 23, 2026 | 1,815.00 | 1,820.00 | 1,740.00 | 1,805.00 | 1,805.00 | 0.28% | 6,873,400 |
| Jan 22, 2026 | 1,800.00 | 1,860.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 7,833,000 |
| Jan 21, 2026 | 1,790.00 | 1,810.00 | 1,700.00 | 1,800.00 | 1,800.00 | 0.28% | 8,523,400 |
| Jan 20, 2026 | 1,805.00 | 1,860.00 | 1,765.00 | 1,795.00 | 1,795.00 | -0.55% | 8,303,400 |
| Jan 19, 2026 | 1,720.00 | 1,835.00 | 1,705.00 | 1,805.00 | 1,805.00 | 5.56% | 8,787,800 |
| Jan 15, 2026 | 1,710.00 | 1,785.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.29% | 6,004,400 |
| Jan 14, 2026 | 1,650.00 | 1,760.00 | 1,630.00 | 1,705.00 | 1,705.00 | 3.96% | 5,156,000 |
| Jan 13, 2026 | 1,660.00 | 1,710.00 | 1,615.00 | 1,640.00 | 1,640.00 | -1.20% | 3,214,600 |
| Jan 12, 2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,660.00 | 1,660.00 | -7.78% | 9,672,500 |
| Jan 9, 2026 | 1,735.00 | 1,830.00 | 1,675.00 | 1,800.00 | 1,800.00 | 2.27% | 8,934,300 |
| Jan 8, 2026 | 1,785.00 | 1,900.00 | 1,745.00 | 1,760.00 | 1,760.00 | -1.40% | 12,564,500 |
| Jan 7, 2026 | 1,675.00 | 1,800.00 | 1,660.00 | 1,785.00 | 1,785.00 | 7.53% | 12,066,600 |