PT Widodo Makmur Unggas Tbk (IDX:WMUU)
Indonesia · Delayed Price · Currency is IDR 54.00
+1.00 (1.89%)
Aug 4, 2026, 4:14 PM WIB
IDX:WMUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | - | 1.89% | 168,212,400 |
| 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 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 22,645,700 |
| Jun 10, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 111,637,600 |
| Jun 9, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 309,688,400 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,467,800 |
| Jun 5, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 29,005,000 |
| Jun 4, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 167,086,800 |
| Jun 3, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 272,060,300 |
| Jun 2, 2026 | 55.00 | 58.00 | 52.00 | 53.00 | 53.00 | -3.64% | 212,432,200 |
| May 29, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 139,866,400 |
| May 26, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 100,461,200 |
| May 25, 2026 | 59.00 | 62.00 | 57.00 | 57.00 | 57.00 | -1.72% | 236,126,300 |
| 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 |