PT Widodo Makmur Unggas Tbk (IDX:WMUU)
Indonesia · Delayed Price · Currency is IDR 33.00
+3.00 (10.00%)
Oct 6, 2026, 4:12 PM WIB
IDX:WMUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 59,757,000 |
| 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 |
| Aug 14, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 96,772,300 |
| Aug 13, 2026 | 56.00 | 58.00 | 53.00 | 54.00 | 54.00 | -1.82% | 253,817,100 |
| Aug 12, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 93,137,500 |
| Aug 11, 2026 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | -6.78% | 238,455,000 |
| Aug 10, 2026 | 58.00 | 63.00 | 58.00 | 59.00 | 59.00 | 3.51% | 818,925,800 |
| Aug 7, 2026 | 54.00 | 62.00 | 54.00 | 57.00 | 57.00 | 7.55% | 995,254,100 |
| Aug 6, 2026 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 128,608,000 |
| Aug 5, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 104,749,200 |
| Aug 4, 2026 | 53.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1.89% | 208,697,000 |
| Aug 3, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 167,314,200 |
| Jul 31, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 98,766,400 |
| Jul 30, 2026 | 52.00 | 56.00 | 51.00 | 52.00 | 52.00 | - | 365,787,200 |
| Jul 29, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 116,254,600 |
| Jul 28, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 114,755,300 |
| Jul 27, 2026 | 52.00 | 55.00 | 51.00 | 52.00 | 52.00 | - | 125,779,700 |