PT Widodo Makmur Perkasa Tbk (IDX:WMPP)
Indonesia · Delayed Price · Currency is IDR 26.00
+1.00 (4.00%)
Oct 9, 2026, 11:29 AM WIB
IDX:WMPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 52,180,900 |
| 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 |
| 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 |