PT Widodo Makmur Unggas Tbk (IDX:WMUU)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Aug 24, 2026, 4:14 PM WIB
IDX:WMUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 55.00 | 56.00 | 51.00 | 52.00 | 52.00 | -5.45% | 204,714,800 |
| Jul 23, 2026 | 61.00 | 63.00 | 53.00 | 55.00 | 55.00 | -8.33% | 820,843,300 |
| Jul 22, 2026 | 50.00 | 64.00 | 50.00 | 60.00 | 60.00 | 20.00% | 2,572,876,600 |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,794,300 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,934,500 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 243,400 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 394,200 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 455,000 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,570,300 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 550,100 |
| Jul 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 368,800 |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 437,200 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,044,000 |
| Jul 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,637,400 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,903,700 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,853,900 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,584,300 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,202,000 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 273,300 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,452,600 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,665,100 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,375,900 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,373,500 |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,323,900 |
| Jun 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 34,996,200 |
| Jun 19, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 38,375,800 |
| Jun 18, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 90,908,800 |
| Jun 17, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 105,746,100 |
| Jun 15, 2026 | 52.00 | 56.00 | 52.00 | 53.00 | 53.00 | 1.92% | 201,078,900 |
| Jun 12, 2026 | 50.00 | 57.00 | 50.00 | 52.00 | 52.00 | 4.00% | 398,206,900 |