PT Widodo Makmur Perkasa Tbk (IDX:WMPP)
Indonesia · Delayed Price · Currency is IDR 25.00
-2.00 (-7.41%)
Jun 5, 2026, 4:12 PM WIB
IDX:WMPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 9,268,900 |
| Jun 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 9,157,700 |
| Jun 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 11,456,500 |
| Jun 2, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 24,733,500 |
| May 29, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 18,229,700 |
| May 26, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 58,201,500 |
| May 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 19,690,900 |
| May 22, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 24,372,500 |
| May 21, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 50,496,500 |
| May 20, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 23,969,400 |
| May 19, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 24,610,500 |
| May 18, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | -7.32% | 31,357,400 |
| May 13, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 30,700,700 |
| May 12, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 21,015,800 |
| May 11, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 26,472,100 |
| May 8, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 33,237,800 |
| May 7, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -6.52% | 31,285,500 |
| May 6, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 44,827,300 |
| May 5, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 24,260,700 |
| May 4, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 48,739,300 |
| Apr 30, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -6.67% | 42,280,400 |
| Apr 29, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 18,728,100 |
| Apr 28, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 17,561,500 |
| Apr 27, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4.88% | 36,397,900 |
| Apr 24, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -8.89% | 43,186,600 |
| Apr 23, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 57,174,600 |
| Apr 22, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 55,475,600 |
| Apr 21, 2026 | 43.00 | 47.00 | 43.00 | 45.00 | 45.00 | -4.26% | 173,400,900 |
| Apr 20, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -9.62% | 177,007,300 |
| Apr 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 253,336,900 |
| Apr 16, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 219,161,500 |
| Apr 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 573,129,300 |
| Apr 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 38,051,500 |
| Apr 13, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 23,028,400 |
| Apr 10, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 28,727,100 |
| Apr 9, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 13,890,800 |
| Apr 8, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 2.50% | 24,536,400 |
| Apr 7, 2026 | 40.00 | 43.00 | 40.00 | 40.00 | 40.00 | - | 30,982,500 |
| Apr 6, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -4.76% | 147,102,300 |
| Apr 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 12,798,500 |
| Apr 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 14,171,000 |
| Mar 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 46,759,300 |
| Mar 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 439,143,900 |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 30,313,400 |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 1,120,700 |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 141,161,300 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 2,418,800 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 619,800 |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 822,300 |
| Mar 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 852,400 |