PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia · Delayed Price · Currency is IDR 1,615.00
-5.00 (-0.31%)
Jul 23, 2026, 4:00 PM WIB
IDX:WIIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 1.25% | 675,800 |
| Jul 21, 2026 | 1,620.00 | 1,640.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.23% | 1,574,500 |
| Jul 20, 2026 | 1,600.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.25% | 1,285,800 |
| Jul 17, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.31% | 493,900 |
| Jul 16, 2026 | 1,580.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.95% | 598,800 |
| Jul 15, 2026 | 1,585.00 | 1,600.00 | 1,565.00 | 1,580.00 | 1,580.00 | -0.32% | 381,500 |
| Jul 14, 2026 | 1,565.00 | 1,605.00 | 1,540.00 | 1,585.00 | 1,585.00 | 1.93% | 664,000 |
| Jul 13, 2026 | 1,560.00 | 1,565.00 | 1,535.00 | 1,555.00 | 1,555.00 | -0.32% | 159,900 |
| Jul 10, 2026 | 1,555.00 | 1,580.00 | 1,525.00 | 1,560.00 | 1,560.00 | 1.30% | 554,700 |
| Jul 9, 2026 | 1,535.00 | 1,555.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.65% | 300,600 |
| Jul 8, 2026 | 1,560.00 | 1,565.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.92% | 487,700 |
| Jul 7, 2026 | 1,565.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.32% | 538,400 |
| Jul 6, 2026 | 1,560.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.96% | 254,300 |
| Jul 3, 2026 | 1,505.00 | 1,570.00 | 1,505.00 | 1,570.00 | 1,570.00 | 4.32% | 537,300 |
| Jul 2, 2026 | 1,540.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 1,155,600 |
| Jul 1, 2026 | 1,620.00 | 1,630.00 | 1,535.00 | 1,540.00 | 1,540.00 | -4.94% | 1,522,200 |
| Jun 30, 2026 | 1,670.00 | 1,670.00 | 1,610.00 | 1,620.00 | 1,620.00 | -3.28% | 1,089,600 |
| Jun 29, 2026 | 1,655.00 | 1,700.00 | 1,640.00 | 1,675.00 | 1,675.00 | 1.21% | 1,043,700 |
| Jun 26, 2026 | 1,680.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,655.00 | -1.49% | 669,300 |
| Jun 25, 2026 | 1,620.00 | 1,695.00 | 1,600.00 | 1,680.00 | 1,680.00 | 3.70% | 1,423,100 |
| Jun 24, 2026 | 1,650.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.82% | 1,304,400 |
| Jun 23, 2026 | 1,635.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,650.00 | - | 350,100 |
| Jun 22, 2026 | 1,680.00 | 1,685.00 | 1,630.00 | 1,650.00 | 1,650.00 | -1.79% | 770,500 |
| Jun 19, 2026 | 1,620.00 | 1,685.00 | 1,615.00 | 1,680.00 | 1,680.00 | 4.02% | 1,599,200 |
| Jun 18, 2026 | 1,640.00 | 1,645.00 | 1,585.00 | 1,615.00 | 1,615.00 | -1.52% | 826,200 |
| Jun 17, 2026 | 1,615.00 | 1,665.00 | 1,615.00 | 1,640.00 | 1,640.00 | 1.86% | 1,058,000 |
| Jun 15, 2026 | 1,550.00 | 1,650.00 | 1,550.00 | 1,610.00 | 1,610.00 | 4.21% | 2,682,400 |
| Jun 12, 2026 | 1,500.00 | 1,580.00 | 1,490.00 | 1,545.00 | 1,545.00 | 4.04% | 1,413,600 |
| Jun 11, 2026 | 1,495.00 | 1,505.00 | 1,455.00 | 1,485.00 | 1,485.00 | 0.34% | 854,800 |
| Jun 10, 2026 | 1,530.00 | 1,595.00 | 1,480.00 | 1,480.00 | 1,480.00 | -3.27% | 3,489,700 |
| Jun 9, 2026 | 1,330.00 | 1,540.00 | 1,300.00 | 1,530.00 | 1,530.00 | 15.47% | 3,945,200 |
| Jun 8, 2026 | 1,380.00 | 1,400.00 | 1,285.00 | 1,325.00 | 1,325.00 | -5.36% | 2,731,700 |
| Jun 5, 2026 | 1,490.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.41% | 1,418,600 |
| Jun 4, 2026 | 1,595.00 | 1,600.00 | 1,430.00 | 1,480.00 | 1,480.00 | -6.03% | 3,329,500 |
| 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 |