PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia · Delayed Price · Currency is IDR 1,575.00
-25.00 (-1.56%)
Jun 3, 2026, 4:10 PM WIB
IDX:WIIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,630.00 | 1,720.00 | 1,555.00 | 1,575.00 | 1,575.00 | -1.56% | 6,086,300 |
| Jun 2, 2026 | 1,635.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.54% | 1,341,600 |
| May 29, 2026 | 1,720.00 | 1,755.00 | 1,600.00 | 1,625.00 | 1,625.00 | -1.85% | 6,685,300 |
| May 26, 2026 | 1,750.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,655.60 | 0.28% | 1,102,000 |
| May 25, 2026 | 1,780.00 | 1,820.00 | 1,730.00 | 1,755.00 | 1,650.90 | -1.40% | 4,728,100 |
| May 22, 2026 | 1,790.00 | 1,815.00 | 1,725.00 | 1,780.00 | 1,674.41 | -0.56% | 2,190,000 |
| May 21, 2026 | 1,760.00 | 1,825.00 | 1,760.00 | 1,790.00 | 1,683.82 | 2.87% | 2,465,700 |
| May 20, 2026 | 1,700.00 | 1,800.00 | 1,665.00 | 1,740.00 | 1,636.79 | 2.35% | 3,422,000 |
| May 19, 2026 | 1,760.00 | 1,775.00 | 1,685.00 | 1,700.00 | 1,599.16 | -4.49% | 2,047,200 |
| May 18, 2026 | 1,865.00 | 1,865.00 | 1,750.00 | 1,780.00 | 1,674.41 | -4.81% | 2,189,100 |
| May 13, 2026 | 1,885.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,759.08 | -0.80% | 1,769,900 |
| May 12, 2026 | 1,945.00 | 1,950.00 | 1,870.00 | 1,885.00 | 1,773.19 | -3.08% | 1,307,400 |
| May 11, 2026 | 1,955.00 | 1,960.00 | 1,865.00 | 1,945.00 | 1,829.63 | 0.26% | 2,558,200 |
| May 8, 2026 | 2,040.00 | 2,040.00 | 1,910.00 | 1,940.00 | 1,824.92 | -4.90% | 4,087,700 |
| May 7, 2026 | 1,930.00 | 2,040.00 | 1,900.00 | 2,040.00 | 1,918.99 | 6.25% | 3,889,200 |
| May 6, 2026 | 1,925.00 | 1,935.00 | 1,860.00 | 1,920.00 | 1,806.11 | -0.52% | 2,167,400 |
| May 5, 2026 | 1,920.00 | 1,945.00 | 1,870.00 | 1,930.00 | 1,815.52 | 0.26% | 2,943,400 |
| May 4, 2026 | 1,905.00 | 1,960.00 | 1,890.00 | 1,925.00 | 1,810.81 | 1.05% | 2,422,700 |
| Apr 30, 2026 | 1,965.00 | 2,040.00 | 1,870.00 | 1,905.00 | 1,792.00 | -1.30% | 9,822,600 |
| Apr 29, 2026 | 1,845.00 | 1,990.00 | 1,815.00 | 1,930.00 | 1,815.52 | 4.89% | 11,399,900 |
| Apr 28, 2026 | 1,680.00 | 1,845.00 | 1,680.00 | 1,840.00 | 1,730.85 | 8.24% | 6,958,900 |
| Apr 27, 2026 | 1,695.00 | 1,755.00 | 1,670.00 | 1,700.00 | 1,599.16 | 1.49% | 3,465,900 |
| Apr 24, 2026 | 1,725.00 | 1,725.00 | 1,640.00 | 1,675.00 | 1,575.64 | -2.62% | 3,758,100 |
| Apr 23, 2026 | 1,765.00 | 1,765.00 | 1,715.00 | 1,720.00 | 1,617.97 | -1.99% | 2,435,200 |
| Apr 22, 2026 | 1,800.00 | 1,820.00 | 1,750.00 | 1,755.00 | 1,650.90 | -2.50% | 2,636,000 |
| Apr 21, 2026 | 1,820.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,693.23 | -1.10% | 1,125,400 |
| Apr 20, 2026 | 1,880.00 | 1,890.00 | 1,820.00 | 1,820.00 | 1,712.04 | -2.93% | 1,103,800 |
| Apr 17, 2026 | 1,850.00 | 1,890.00 | 1,835.00 | 1,875.00 | 1,763.78 | 1.35% | 1,998,200 |
| Apr 16, 2026 | 1,865.00 | 1,865.00 | 1,840.00 | 1,850.00 | 1,740.26 | -0.27% | 1,167,300 |
| Apr 15, 2026 | 1,805.00 | 1,880.00 | 1,805.00 | 1,855.00 | 1,744.96 | 3.06% | 4,370,200 |
| Apr 14, 2026 | 1,830.00 | 1,840.00 | 1,795.00 | 1,800.00 | 1,693.23 | -0.28% | 4,931,300 |
| Apr 13, 2026 | 1,830.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,697.93 | -0.28% | 9,494,900 |
| Apr 10, 2026 | 1,815.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,702.63 | -0.28% | 2,276,600 |
| Apr 9, 2026 | 1,835.00 | 1,855.00 | 1,810.00 | 1,815.00 | 1,707.34 | -1.09% | 1,020,800 |
| Apr 8, 2026 | 1,870.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,726.15 | -0.27% | 4,344,800 |
| Apr 7, 2026 | 1,810.00 | 1,865.00 | 1,795.00 | 1,840.00 | 1,730.85 | 2.22% | 4,171,500 |
| Apr 6, 2026 | 1,805.00 | 1,860.00 | 1,795.00 | 1,800.00 | 1,693.23 | -0.28% | 3,203,400 |
| Apr 2, 2026 | 1,780.00 | 1,880.00 | 1,715.00 | 1,805.00 | 1,697.93 | 1.12% | 9,539,000 |
| Apr 1, 2026 | 1,930.00 | 1,960.00 | 1,785.00 | 1,785.00 | 1,679.12 | -6.05% | 6,276,100 |
| Mar 31, 2026 | 1,915.00 | 1,940.00 | 1,870.00 | 1,900.00 | 1,787.30 | -0.78% | 1,718,600 |
| Mar 30, 2026 | 1,940.00 | 1,940.00 | 1,865.00 | 1,915.00 | 1,801.41 | -1.29% | 1,753,000 |
| Mar 27, 2026 | 1,995.00 | 1,995.00 | 1,885.00 | 1,940.00 | 1,824.92 | -1.27% | 1,338,500 |
| Mar 26, 2026 | 1,955.00 | 1,985.00 | 1,930.00 | 1,965.00 | 1,848.44 | 1.03% | 1,133,500 |
| Mar 25, 2026 | 1,940.00 | 1,995.00 | 1,900.00 | 1,945.00 | 1,829.63 | - | 1,833,100 |
| Mar 17, 2026 | 1,805.00 | 1,945.00 | 1,805.00 | 1,945.00 | 1,829.63 | 8.36% | 5,328,000 |
| Mar 16, 2026 | 1,850.00 | 1,850.00 | 1,765.00 | 1,795.00 | 1,688.52 | -2.97% | 2,595,600 |
| Mar 13, 2026 | 1,950.00 | 1,955.00 | 1,840.00 | 1,850.00 | 1,740.26 | -5.13% | 5,251,000 |
| Mar 12, 2026 | 1,995.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,834.33 | -3.47% | 2,822,000 |
| Mar 11, 2026 | 2,090.00 | 2,140.00 | 2,010.00 | 2,020.00 | 1,900.18 | -2.88% | 4,169,600 |
| Mar 10, 2026 | 2,010.00 | 2,100.00 | 1,990.00 | 2,080.00 | 1,956.62 | 4.00% | 7,883,300 |