PT Widodo Makmur Unggas Tbk (IDX:WMUU)
Indonesia · Delayed Price · Currency is IDR 34.00
-2.00 (-5.56%)
Oct 27, 2026, 4:14 PM WIB
IDX:WMUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 36.00 | 40.00 | 34.00 | 34.00 | 34.00 | -5.56% | 210,846,500 |
| Oct 26, 2026 | 36.00 | 47.00 | 34.00 | 36.00 | 36.00 | - | 538,888,100 |
| Oct 23, 2026 | 27.00 | 36.00 | 27.00 | 36.00 | 36.00 | 33.33% | 250,914,600 |
| Oct 22, 2026 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | 3.85% | 68,780,100 |
| Oct 21, 2026 | 26.00 | 28.00 | 25.00 | 26.00 | 26.00 | - | 50,886,700 |
| Oct 20, 2026 | 20.00 | 26.00 | 20.00 | 26.00 | 26.00 | 23.81% | 144,300,800 |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 28,774,600 |
| Oct 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -12.00% | 55,030,800 |
| Oct 15, 2026 | 26.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 93,609,200 |
| Oct 14, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 44,539,600 |
| Oct 13, 2026 | 27.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 63,546,600 |
| Oct 12, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 63,822,200 |
| Oct 9, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 3.45% | 57,303,800 |
| Oct 8, 2026 | 33.00 | 33.00 | 29.00 | 29.00 | 29.00 | -12.12% | 146,486,000 |
| Oct 7, 2026 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | - | 89,944,900 |
| Oct 6, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 59,740,100 |
| Oct 5, 2026 | 27.00 | 32.00 | 27.00 | 30.00 | 30.00 | 7.14% | 139,407,400 |
| Oct 2, 2026 | 30.00 | 30.00 | 26.00 | 28.00 | 28.00 | -6.67% | 239,092,400 |
| Oct 1, 2026 | 32.00 | 36.00 | 29.00 | 30.00 | 30.00 | -9.09% | 261,531,100 |
| Sep 30, 2026 | 32.00 | 41.00 | 32.00 | 33.00 | 33.00 | -10.81% | 921,483,400 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 11,596,000 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 3,267,400 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 87,600 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 289,300 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 525,700 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 109,700 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,198,400 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 358,200 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 351,500 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,359,000 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 338,100 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 247,800 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 857,700 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,881,700 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 956,700 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,211,600 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,016,400 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 19,259,400 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,108,200 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,671,500 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,684,200 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,768,000 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,856,000 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,948,700 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,501,100 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 17,735,100 |
| Aug 21, 2026 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.66% | 357,801,100 |
| Aug 20, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 85,832,500 |
| Aug 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 60,747,900 |
| Aug 18, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 155,202,100 |