PT Widodo Makmur Perkasa Tbk (IDX:WMPP)
Indonesia · Delayed Price · Currency is IDR 30.00
+2.00 (7.14%)
Sep 2, 2026, 11:55 AM WIB
IDX:WMPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.26% | 49,243,400 |
| Aug 18, 2026 | 41.00 | 41.00 | 36.00 | 38.00 | 38.00 | -2.56% | 50,867,900 |
| Aug 14, 2026 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | -2.50% | 43,358,400 |
| Aug 13, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 42,782,500 |
| Aug 12, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 68,997,300 |
| Aug 11, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 148,774,300 |
| Aug 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 14,459,500 |
| Aug 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 10,526,500 |
| Aug 6, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 111,967,100 |
| Aug 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 13,885,000 |
| Aug 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 46,982,200 |
| Aug 3, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 48,749,800 |
| Jul 31, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 78,749,800 |
| Jul 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 239,285,300 |
| Jul 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 104,219,700 |
| Jul 28, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 27,475,500 |
| Jul 27, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 45,120,600 |
| Jul 24, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 38,672,500 |
| Jul 23, 2026 | 22.00 | 23.00 | 20.00 | 20.00 | 20.00 | -9.09% | 152,627,600 |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 314,632,500 |
| Jul 21, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 60,557,800 |
| Jul 20, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 28,760,300 |
| Jul 17, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 22,139,300 |
| Jul 16, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 35,126,400 |
| Jul 15, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 30,544,200 |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 21,578,700 |
| Jul 13, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 26,352,000 |
| Jul 10, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 22,663,600 |
| Jul 9, 2026 | 20.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 51,410,200 |
| Jul 8, 2026 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 162,394,100 |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 11,622,000 |
| Jul 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 22,032,600 |
| Jul 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 18,889,900 |
| Jul 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 18,846,400 |
| Jul 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 33,012,500 |
| Jun 30, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 28,423,500 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 44,989,400 |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 27,893,100 |
| Jun 25, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 30,145,300 |
| Jun 24, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 28,988,900 |
| Jun 23, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 41,536,000 |
| Jun 22, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 20,690,500 |