PT Widodo Makmur Unggas Tbk (IDX:WMUU)
Indonesia · Delayed Price · Currency is IDR 60.00
+4.00 (7.14%)
Feb 4, 2026, 4:08 PM WIB
IDX:WMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 7.14% | 51,393,300 |
| Feb 3, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 3.70% | 110,673,000 |
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -10.00% | 116,278,300 |
| Jan 30, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 9.09% | 75,895,300 |
| Jan 29, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -9.84% | 55,235,000 |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -8.96% | 43,442,400 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.90% | 52,853,700 |
| Jan 26, 2026 | 77.00 | 77.00 | 69.00 | 69.00 | 69.00 | -1.43% | 147,127,000 |
| Jan 23, 2026 | 68.00 | 70.00 | 66.00 | 70.00 | 70.00 | - | 57,123,000 |
| Jan 22, 2026 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -9.09% | 130,847,900 |
| Jan 21, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10.00% | 128,496,400 |
| Jan 20, 2026 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | -9.09% | 225,788,800 |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -9.41% | 195,381,000 |
| Jan 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 175,774,100 |
| Jan 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 79,753,900 |
| Jan 13, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 9.23% | 122,201,100 |
| Jan 12, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | 4.84% | 283,681,300 |
| Jan 9, 2026 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 8.77% | 128,785,400 |
| Jan 8, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -8.06% | 118,610,500 |
| Jan 7, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -3.13% | 91,042,600 |
| Jan 6, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 86,724,900 |
| Jan 5, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 98,384,100 |
| Jan 2, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 4.92% | 91,564,700 |
| Dec 30, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | -4.69% | 59,643,800 |
| Dec 29, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 53,767,100 |
| Dec 24, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 20,190,900 |
| Dec 23, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 36,436,800 |
| Dec 22, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -3.03% | 76,951,900 |
| Dec 19, 2025 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | -2.94% | 230,249,700 |
| Dec 18, 2025 | 75.00 | 75.00 | 68.00 | 68.00 | 68.00 | -9.33% | 98,609,000 |
| Dec 17, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | - | 119,423,200 |
| Dec 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 259,251,200 |
| Dec 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.21% | 188,345,100 |
| Dec 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -9.52% | 119,625,500 |
| Dec 11, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 9.09% | 263,455,000 |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 251,057,900 |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 92,911,700 |
| Dec 8, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 8.47% | 117,634,700 |
| Dec 5, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 105,720,800 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 7.69% | 103,754,200 |
| Dec 3, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 1.96% | 276,157,700 |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 67,919,600 |
| Dec 1, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 9.30% | 115,702,600 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 137,999,200 |
| Nov 27, 2025 | 52.00 | 52.00 | 47.00 | 47.00 | 47.00 | -9.62% | 164,727,700 |
| Nov 26, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6.12% | 208,126,900 |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 215,908,900 |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 249,036,000 |
| Nov 21, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 147,540,900 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 144,396,500 |