PT Widodo Makmur Unggas Tbk (IDX:WMUU)
Indonesia · Delayed Price · Currency is IDR 58.00
+5.00 (9.43%)
May 22, 2026, 4:14 PM WIB
IDX:WMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 53.00 | 59.00 | 52.00 | 58.00 | 58.00 | 9.43% | 219,586,500 |
| May 21, 2026 | 59.00 | 62.00 | 52.00 | 53.00 | 53.00 | -10.17% | 320,713,300 |
| May 20, 2026 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 178,390,100 |
| May 19, 2026 | 64.00 | 66.00 | 59.00 | 60.00 | 60.00 | -6.25% | 219,083,700 |
| May 18, 2026 | 67.00 | 68.00 | 61.00 | 64.00 | 64.00 | -4.48% | 220,411,100 |
| May 13, 2026 | 63.00 | 71.00 | 63.00 | 67.00 | 67.00 | 6.35% | 364,433,900 |
| May 12, 2026 | 68.00 | 68.00 | 63.00 | 63.00 | 63.00 | -7.35% | 218,524,200 |
| May 11, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 208,425,200 |
| May 8, 2026 | 72.00 | 73.00 | 67.00 | 69.00 | 69.00 | -5.48% | 287,933,700 |
| May 7, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | - | 207,038,500 |
| May 6, 2026 | 72.00 | 78.00 | 71.00 | 73.00 | 73.00 | 1.39% | 674,254,500 |
| May 5, 2026 | 70.00 | 72.00 | 67.00 | 72.00 | 72.00 | 2.86% | 197,622,000 |
| May 4, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | - | 144,088,800 |
| Apr 30, 2026 | 71.00 | 72.00 | 67.00 | 70.00 | 70.00 | -1.41% | 251,204,300 |
| Apr 29, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 187,325,300 |
| Apr 28, 2026 | 74.00 | 75.00 | 70.00 | 73.00 | 73.00 | - | 335,476,900 |
| Apr 27, 2026 | 71.00 | 75.00 | 70.00 | 73.00 | 73.00 | 5.80% | 416,638,700 |
| Apr 24, 2026 | 76.00 | 77.00 | 67.00 | 69.00 | 69.00 | -9.21% | 692,265,900 |
| Apr 23, 2026 | 81.00 | 88.00 | 76.00 | 76.00 | 76.00 | -7.32% | 1,269,440,000 |
| Apr 22, 2026 | 85.00 | 86.00 | 80.00 | 82.00 | 82.00 | -3.53% | 443,285,500 |
| Apr 21, 2026 | 87.00 | 88.00 | 82.00 | 85.00 | 85.00 | - | 649,423,500 |
| Apr 20, 2026 | 79.00 | 87.00 | 79.00 | 85.00 | 85.00 | 7.59% | 1,072,982,000 |
| Apr 17, 2026 | 95.00 | 102.00 | 79.00 | 79.00 | 79.00 | -12.22% | 4,733,738,000 |
| Apr 16, 2026 | 87.00 | 94.00 | 83.00 | 90.00 | 90.00 | 4.65% | 1,199,169,000 |
| Apr 15, 2026 | 79.00 | 92.00 | 77.00 | 86.00 | 86.00 | 11.69% | 1,647,403,000 |
| Apr 14, 2026 | 75.00 | 78.00 | 70.00 | 77.00 | 77.00 | 5.48% | 591,037,000 |
| Apr 13, 2026 | 68.00 | 77.00 | 67.00 | 73.00 | 73.00 | 4.29% | 578,510,800 |
| Apr 10, 2026 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 6.06% | 377,489,800 |
| Apr 9, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 89,433,300 |
| Apr 8, 2026 | 64.00 | 68.00 | 63.00 | 66.00 | 66.00 | 4.76% | 130,626,500 |
| Apr 7, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 75,351,900 |
| Apr 6, 2026 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | - | 82,679,000 |
| Apr 2, 2026 | 68.00 | 73.00 | 64.00 | 65.00 | 65.00 | -4.41% | 527,317,100 |
| Apr 1, 2026 | 63.00 | 70.00 | 61.00 | 68.00 | 68.00 | 11.48% | 392,456,300 |
| Mar 31, 2026 | 63.00 | 67.00 | 60.00 | 61.00 | 61.00 | -1.61% | 202,521,200 |
| Mar 30, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | -1.59% | 62,863,600 |
| Mar 27, 2026 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 51,524,800 |
| Mar 26, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 44,123,500 |
| Mar 25, 2026 | 61.00 | 66.00 | 59.00 | 63.00 | 63.00 | 3.28% | 94,434,200 |
| Mar 17, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 67,581,100 |
| Mar 16, 2026 | 57.00 | 63.00 | 56.00 | 61.00 | 61.00 | 5.17% | 153,352,900 |
| Mar 13, 2026 | 61.00 | 62.00 | 56.00 | 58.00 | 58.00 | -4.92% | 172,845,700 |
| Mar 12, 2026 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 155,303,800 |
| Mar 11, 2026 | 65.00 | 68.00 | 62.00 | 63.00 | 63.00 | -3.08% | 147,104,900 |
| Mar 10, 2026 | 68.00 | 70.00 | 64.00 | 65.00 | 65.00 | 1.56% | 285,733,100 |
| Mar 9, 2026 | 62.00 | 68.00 | 57.00 | 64.00 | 64.00 | -4.48% | 348,488,000 |
| Mar 6, 2026 | 71.00 | 71.00 | 65.00 | 67.00 | 67.00 | -6.94% | 245,075,500 |
| Mar 5, 2026 | 74.00 | 76.00 | 70.00 | 72.00 | 72.00 | 2.86% | 577,496,100 |
| Mar 4, 2026 | 78.00 | 78.00 | 67.00 | 70.00 | 70.00 | -10.26% | 484,198,600 |
| Mar 3, 2026 | 79.00 | 86.00 | 72.00 | 78.00 | 78.00 | - | 561,807,700 |