PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia · Delayed Price · Currency is IDR 1,480.00
+10.00 (0.68%)
Sep 22, 2026, 3:21 PM WIB
IDX:WIIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,470.00 | 1,510.00 | 1,465.00 | 1,485.00 | - | 1.02% | 2,280,500 |
| Sep 21, 2026 | 1,395.00 | 1,475.00 | 1,390.00 | 1,470.00 | 1,470.00 | 5.38% | 4,846,900 |
| Sep 18, 2026 | 1,415.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | -1.41% | 9,352,200 |
| Sep 17, 2026 | 1,475.00 | 1,485.00 | 1,415.00 | 1,415.00 | 1,415.00 | -4.07% | 11,704,000 |
| Sep 16, 2026 | 1,525.00 | 1,525.00 | 1,470.00 | 1,475.00 | 1,475.00 | -3.28% | 5,007,500 |
| Sep 15, 2026 | 1,570.00 | 1,570.00 | 1,470.00 | 1,525.00 | 1,525.00 | -2.87% | 4,572,400 |
| Sep 14, 2026 | 1,620.00 | 1,625.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.79% | 1,290,000 |
| Sep 11, 2026 | 1,580.00 | 1,620.00 | 1,555.00 | 1,615.00 | 1,615.00 | 2.22% | 1,496,600 |
| Sep 10, 2026 | 1,630.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.77% | 3,902,700 |
| Sep 9, 2026 | 1,620.00 | 1,670.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.62% | 2,364,300 |
| Sep 8, 2026 | 1,635.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.92% | 2,001,300 |
| Sep 7, 2026 | 1,655.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.91% | 1,329,900 |
| Sep 4, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,645.00 | 1,645.00 | -2.08% | 1,279,700 |
| Sep 3, 2026 | 1,640.00 | 1,680.00 | 1,635.00 | 1,680.00 | 1,680.00 | 2.44% | 2,595,700 |
| Sep 2, 2026 | 1,655.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.91% | 1,084,900 |
| Sep 1, 2026 | 1,650.00 | 1,675.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.30% | 603,200 |
| Aug 31, 2026 | 1,660.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,650.00 | -0.30% | 1,460,900 |
| Aug 28, 2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,655.00 | 1,655.00 | -2.65% | 3,680,700 |
| Aug 27, 2026 | 1,630.00 | 1,705.00 | 1,630.00 | 1,700.00 | 1,700.00 | 3.03% | 1,349,600 |
| Aug 26, 2026 | 1,710.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | -4.62% | 5,622,100 |
| Aug 24, 2026 | 1,735.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,730.00 | -0.29% | 1,682,700 |
| Aug 21, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.58% | 1,237,500 |
| Aug 20, 2026 | 1,730.00 | 1,760.00 | 1,715.00 | 1,725.00 | 1,725.00 | -0.29% | 3,340,400 |
| Aug 19, 2026 | 1,750.00 | 1,760.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.70% | 980,400 |
| Aug 18, 2026 | 1,775.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.86% | 891,500 |
| Aug 14, 2026 | 1,705.00 | 1,770.00 | 1,705.00 | 1,745.00 | 1,745.00 | 2.35% | 691,500 |
| Aug 13, 2026 | 1,745.00 | 1,795.00 | 1,700.00 | 1,705.00 | 1,705.00 | -1.73% | 1,004,000 |
| Aug 12, 2026 | 1,805.00 | 1,810.00 | 1,715.00 | 1,735.00 | 1,735.00 | -3.61% | 2,569,800 |
| Aug 11, 2026 | 1,820.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.10% | 1,145,800 |
| Aug 10, 2026 | 1,825.00 | 1,840.00 | 1,810.00 | 1,820.00 | 1,820.00 | - | 1,316,100 |
| Aug 7, 2026 | 1,825.00 | 1,825.00 | 1,795.00 | 1,820.00 | 1,820.00 | 2.25% | 1,389,400 |
| Aug 6, 2026 | 1,825.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.47% | 1,068,900 |
| Aug 5, 2026 | 1,780.00 | 1,855.00 | 1,770.00 | 1,825.00 | 1,825.00 | 3.40% | 2,714,900 |
| Aug 4, 2026 | 1,725.00 | 1,775.00 | 1,710.00 | 1,765.00 | 1,765.00 | 3.22% | 1,601,500 |
| Aug 3, 2026 | 1,710.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.29% | 785,300 |
| Jul 31, 2026 | 1,710.00 | 1,745.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.29% | 673,200 |
| Jul 30, 2026 | 1,735.00 | 1,755.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.16% | 1,864,200 |
| Jul 29, 2026 | 1,655.00 | 1,750.00 | 1,620.00 | 1,730.00 | 1,730.00 | 4.53% | 2,448,600 |
| Jul 28, 2026 | 1,620.00 | 1,670.00 | 1,580.00 | 1,655.00 | 1,655.00 | 4.42% | 1,941,400 |
| Jul 27, 2026 | 1,585.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | - | 678,200 |
| Jul 24, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.86% | 853,200 |
| Jul 23, 2026 | 1,620.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | -0.31% | 964,500 |
| 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% | 598,900 |
| 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 |