PT Widodo Makmur Perkasa Tbk (IDX:WMPP)
Indonesia · Delayed Price · Currency is IDR 22.00
-1.00 (-4.35%)
Oct 29, 2026, 4:14 PM WIB
IDX:WMPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 61,991,700 |
| Oct 28, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 108,435,600 |
| Oct 27, 2026 | 25.00 | 27.00 | 24.00 | 24.00 | 24.00 | -4.00% | 194,288,800 |
| Oct 26, 2026 | 25.00 | 31.00 | 25.00 | 25.00 | 25.00 | -3.85% | 649,086,900 |
| Oct 23, 2026 | 22.00 | 28.00 | 21.00 | 26.00 | 26.00 | 18.18% | 409,921,500 |
| Oct 22, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 31,634,000 |
| Oct 21, 2026 | 22.00 | 24.00 | 21.00 | 22.00 | 22.00 | - | 53,527,100 |
| Oct 20, 2026 | 18.00 | 23.00 | 18.00 | 22.00 | 22.00 | 15.79% | 190,745,400 |
| Oct 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 6,105,300 |
| Oct 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 30,932,700 |
| Oct 15, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 68,236,300 |
| Oct 14, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 26,450,200 |
| Oct 13, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 57,057,000 |
| Oct 12, 2026 | 26.00 | 27.00 | 23.00 | 24.00 | 24.00 | -7.69% | 80,594,300 |
| Oct 9, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 70,006,000 |
| Oct 8, 2026 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 116,796,800 |
| Oct 7, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 63,760,400 |
| Oct 6, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 65,826,500 |
| Oct 5, 2026 | 24.00 | 27.00 | 23.00 | 27.00 | 27.00 | 17.39% | 140,161,000 |
| Oct 2, 2026 | 23.00 | 24.00 | 21.00 | 23.00 | 23.00 | -4.17% | 105,427,800 |
| Oct 1, 2026 | 27.00 | 28.00 | 24.00 | 24.00 | 24.00 | -14.29% | 160,547,500 |
| Sep 30, 2026 | 28.00 | 30.00 | 25.00 | 28.00 | 28.00 | -3.45% | 146,108,000 |
| Sep 29, 2026 | 33.00 | 34.00 | 29.00 | 29.00 | 29.00 | -12.12% | 192,665,000 |
| Sep 28, 2026 | 29.00 | 33.00 | 28.00 | 33.00 | 33.00 | 22.22% | 241,471,900 |
| Sep 25, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -10.00% | 47,276,900 |
| Sep 24, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 84,884,700 |
| Sep 23, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 47,223,500 |
| Sep 22, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 33,838,000 |
| Sep 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 16,659,200 |
| Sep 18, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 19,658,300 |
| Sep 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 14,186,100 |
| Sep 16, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 20,021,800 |
| Sep 15, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 29,500,500 |
| Sep 14, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 30,513,400 |
| Sep 11, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 31,135,500 |
| Sep 10, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 35,007,700 |
| Sep 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 17,890,400 |
| Sep 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 22,642,600 |
| Sep 7, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 20,848,300 |
| Sep 4, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 46,932,700 |
| Sep 3, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 115,804,900 |
| Sep 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 50,973,700 |
| Sep 1, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 51,174,100 |
| Aug 31, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 36,168,700 |
| Aug 28, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 25,594,100 |
| Aug 27, 2026 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 62,001,400 |
| Aug 26, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -10.00% | 76,857,900 |
| Aug 24, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 53,559,900 |
| Aug 21, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 45,526,200 |
| Aug 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 31,570,900 |