PT Wilton Makmur Indonesia Tbk SQMI
IDX · Indonesia · Non-Energy Minerals
IDR 92.00+2.00 (+2.22%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 89.00 | -1.11% | IDR 90.00 | IDR 91.00 | IDR 88.00 | 47.22M |
| 2026-10-01 | IDR 90.00 | +1.12% | IDR 92.00 | IDR 95.00 | IDR 88.00 | 182.53M |
| 2026-09-30 | IDR 89.00 | -3.26% | IDR 93.00 | IDR 100.00 | IDR 89.00 | 534.07M |
| 2026-09-29 | IDR 92.00 | +4.55% | IDR 89.00 | IDR 93.00 | IDR 79.00 |
| 314.07M |
| 2026-09-28 | IDR 88.00 | +2.33% | IDR 86.00 | IDR 92.00 | IDR 82.00 | 276.89M |
| 2026-09-25 | IDR 86.00 | -8.51% | IDR 95.00 | IDR 97.00 | IDR 81.00 | 559.49M |
| 2026-09-24 | IDR 94.00 | +1.08% | IDR 93.00 | IDR 101.00 | IDR 91.00 | 664.87M |
| 2026-09-23 | IDR 93.00 | -13.08% | IDR 109.00 | IDR 111.00 | IDR 93.00 | 774.78M |
| 2026-09-22 | IDR 107.00 | -1.83% | IDR 109.00 | IDR 110.00 | IDR 101.00 | 497.07M |
| 2026-09-21 | IDR 109.00 | +10.10% | IDR 101.00 | IDR 123.00 | IDR 98.00 | 1.80B |
| 2026-09-18 | IDR 99.00 | +1.02% | IDR 101.00 | IDR 107.00 | IDR 94.00 | 637.47M |
| 2026-09-17 | IDR 98.00 | +12.64% | IDR 86.00 | IDR 104.00 | IDR 83.00 | 852.82M |
| 2026-09-16 | IDR 87.00 | -8.42% | IDR 96.00 | IDR 97.00 | IDR 85.00 | 242.06M |
| 2026-09-15 | IDR 95.00 | +4.40% | IDR 93.00 | IDR 97.00 | IDR 90.00 | 144.84M |
| 2026-09-14 | IDR 91.00 | -8.08% | IDR 99.00 | IDR 100.00 | IDR 89.00 | 264.44M |
| 2026-09-11 | IDR 99.00 | -1.00% | IDR 96.00 | IDR 103.00 | IDR 96.00 | 181.17M |
| 2026-09-10 | IDR 100.00 | -4.76% | IDR 106.00 | IDR 107.00 | IDR 98.00 | 388.85M |
| 2026-09-09 | IDR 105.00 | +8.25% | IDR 97.00 | IDR 111.00 | IDR 95.00 | 1.21B |
| 2026-09-08 | IDR 97.00 | -4.90% | IDR 102.00 | IDR 104.00 | IDR 94.00 | 343.31M |
| 2026-09-07 | IDR 102.00 | -0.97% | IDR 104.00 | IDR 109.00 | IDR 96.00 | 489.69M |
| 2026-09-04 | IDR 103.00 | +9.57% | IDR 98.00 | IDR 111.00 | IDR 96.00 | 1.62B |
| 2026-09-03 | IDR 94.00 | -6.93% | IDR 100.00 | IDR 100.00 | IDR 88.00 | 583.03M |
| 2026-09-02 | IDR 101.00 | +18.82% | IDR 96.00 | IDR 114.00 | IDR 82.00 | 2.47B |
| 2026-09-01 | IDR 85.00 | +34.92% | IDR 65.00 | IDR 85.00 | IDR 63.00 | 786.29M |
| 2026-08-31 | IDR 63.00 | -5.97% | IDR 68.00 | IDR 69.00 | IDR 62.00 | 53.06M |
| 2026-08-28 | IDR 67.00 | +8.06% | IDR 63.00 | IDR 70.00 | IDR 62.00 | 71.00M |
| 2026-08-27 | IDR 62.00 | +1.64% | IDR 62.00 | IDR 64.00 | IDR 61.00 | 16.34M |
| 2026-08-26 | IDR 61.00 | 0.00% | IDR 61.00 | IDR 65.00 | IDR 60.00 | 22.88M |
| 2026-08-24 | IDR 61.00 | -1.61% | IDR 62.00 | IDR 63.00 | IDR 61.00 | 10.08M |
| 2026-08-21 | IDR 62.00 | +1.64% | IDR 61.00 | IDR 64.00 | IDR 60.00 | 27.95M |
| 2026-08-20 | IDR 61.00 | +3.39% | IDR 61.00 | IDR 64.00 | IDR 59.00 | 47.88M |
| 2026-08-19 | IDR 59.00 | -4.84% | IDR 63.00 | IDR 73.00 | IDR 59.00 | 185.11M |
| 2026-08-18 | IDR 62.00 | 0.00% | IDR 63.00 | IDR 67.00 | IDR 61.00 | 42.74M |
| 2026-08-14 | IDR 62.00 | 0.00% | IDR 62.00 | IDR 65.00 | IDR 61.00 | 13.55M |
| 2026-08-13 | IDR 62.00 | -1.59% | IDR 62.00 | IDR 64.00 | IDR 60.00 | 21.12M |
| 2026-08-12 | IDR 63.00 | 0.00% | IDR 63.00 | IDR 64.00 | IDR 59.00 | 18.85M |
| 2026-08-11 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 65.00 | IDR 61.00 | 15.07M |
| 2026-08-10 | IDR 62.00 | -1.59% | IDR 62.00 | IDR 67.00 | IDR 61.00 | 27.48M |
| 2026-08-07 | IDR 63.00 | -5.97% | IDR 67.00 | IDR 67.00 | IDR 61.00 | 42.77M |
| 2026-08-06 | IDR 67.00 | +3.08% | IDR 66.00 | IDR 68.00 | IDR 63.00 | 39.52M |
| 2026-08-05 | IDR 65.00 | -2.99% | IDR 68.00 | IDR 68.00 | IDR 64.00 | 35.18M |
| 2026-08-04 | IDR 67.00 | +3.08% | IDR 66.00 | IDR 74.00 | IDR 66.00 | 54.95M |
| 2026-08-03 | IDR 65.00 | -2.99% | IDR 69.00 | IDR 69.00 | IDR 65.00 | 13.41M |
| 2026-07-31 | IDR 67.00 | +1.52% | IDR 66.00 | IDR 68.00 | IDR 65.00 | 7.74M |
| 2026-07-30 | IDR 66.00 | +3.13% | IDR 62.00 | IDR 68.00 | IDR 62.00 | 8.04M |
| 2026-07-29 | IDR 64.00 | -5.88% | IDR 68.00 | IDR 69.00 | IDR 63.00 | 16.94M |
| 2026-07-28 | IDR 68.00 | 0.00% | IDR 69.00 | IDR 70.00 | IDR 67.00 | 7.67M |
| 2026-07-27 | IDR 68.00 | -5.56% | IDR 72.00 | IDR 73.00 | IDR 68.00 | 14.14M |
| 2026-07-24 | IDR 72.00 | +4.35% | IDR 66.00 | IDR 72.00 | IDR 66.00 | 19.33M |
| 2026-07-23 | IDR 69.00 | -2.82% | IDR 73.00 | IDR 73.00 | IDR 68.00 | 37.13M |
| 2026-07-22 | IDR 71.00 | 0.00% | IDR 72.00 | IDR 73.00 | IDR 69.00 | 30.33M |
| 2026-07-21 | IDR 71.00 | -7.79% | IDR 75.00 | IDR 75.00 | IDR 69.00 | 73.28M |
| 2026-07-20 | IDR 77.00 | +14.93% | IDR 71.00 | IDR 83.00 | IDR 70.00 | 278.50M |
| 2026-07-17 | IDR 67.00 | +13.56% | IDR 58.00 | IDR 79.00 | IDR 58.00 | 153.19M |
| 2026-07-16 | IDR 59.00 | +3.51% | IDR 57.00 | IDR 61.00 | IDR 57.00 | 6.25M |
| 2026-07-15 | IDR 57.00 | -6.56% | IDR 61.00 | IDR 61.00 | IDR 57.00 | 13.56M |
| 2026-07-14 | IDR 61.00 | 0.00% | IDR 62.00 | IDR 63.00 | IDR 58.00 | 21.27M |
| 2026-07-13 | IDR 61.00 | +15.09% | IDR 54.00 | IDR 62.00 | IDR 51.00 | 69.43M |
| 2026-07-10 | IDR 53.00 | -3.64% | IDR 55.00 | IDR 59.00 | IDR 51.00 | 40.10M |
| 2026-07-09 | IDR 55.00 | -9.84% | IDR 63.00 | IDR 66.00 | IDR 52.00 | 93.54M |
| 2026-07-08 | IDR 61.00 | +7.02% | IDR 64.00 | IDR 76.00 | IDR 59.00 | 189.71M |
| 2026-07-07 | IDR 57.00 | +9.62% | IDR 57.00 | IDR 57.00 | IDR 57.00 | 6.19M |
| 2026-07-06 | IDR 52.00 | +8.33% | IDR 50.00 | IDR 52.00 | IDR 50.00 | 2.39M |
| 2026-07-03 | IDR 48.00 | +9.09% | IDR 45.00 | IDR 48.00 | IDR 45.00 | 2.78M |
| 2026-07-02 | IDR 44.00 | +10.00% | IDR 44.00 | IDR 44.00 | IDR 44.00 | 3.21M |
| 2026-07-01 | IDR 40.00 | +8.11% | IDR 37.00 | IDR 40.00 | IDR 36.00 | 8.16M |
| 2026-06-30 | IDR 37.00 | +2.78% | IDR 36.00 | IDR 38.00 | IDR 36.00 | 8.63M |
| 2026-06-29 | IDR 36.00 | +9.09% | IDR 30.00 | IDR 36.00 | IDR 30.00 | 8.39M |
| 2026-06-26 | IDR 33.00 | -8.33% | IDR 33.00 | IDR 33.00 | IDR 33.00 | 2.50M |
| 2026-06-25 | IDR 36.00 | -10.00% | IDR 39.00 | IDR 39.00 | IDR 36.00 | 4.10M |
| 2026-06-24 | IDR 40.00 | 0.00% | IDR 42.00 | IDR 42.00 | IDR 40.00 | 914.70K |
| 2026-06-23 | IDR 40.00 | 0.00% | IDR 41.00 | IDR 42.00 | IDR 40.00 | 244.70K |
| 2026-06-22 | IDR 40.00 | -4.76% | IDR 42.00 | IDR 42.00 | IDR 40.00 | 1.09M |
| 2026-06-19 | IDR 42.00 | 0.00% | IDR 42.00 | IDR 43.00 | IDR 42.00 | 482.50K |
| 2026-06-18 | IDR 42.00 | -2.33% | IDR 43.00 | IDR 43.00 | IDR 42.00 | 3.31M |
| 2026-06-17 | IDR 43.00 | -2.27% | IDR 45.00 | IDR 45.00 | IDR 43.00 | 432.20K |
| 2026-06-15 | IDR 44.00 | 0.00% | IDR 45.00 | IDR 45.00 | IDR 43.00 | 1.20M |
| 2026-06-12 | IDR 44.00 | +2.33% | IDR 44.00 | IDR 44.00 | IDR 44.00 | 4.32M |
| 2026-06-11 | IDR 43.00 | -4.44% | IDR 45.00 | IDR 45.00 | IDR 43.00 | 458.70K |
| 2026-06-10 | IDR 45.00 | +4.65% | IDR 43.00 | IDR 47.00 | IDR 43.00 | 894.00K |
| 2026-06-09 | IDR 43.00 | -4.44% | IDR 44.00 | IDR 44.00 | IDR 42.00 | 4.16M |
| 2026-06-08 | IDR 45.00 | 0.00% | IDR 46.00 | IDR 46.00 | IDR 45.00 | 4.44M |
| 2026-06-05 | IDR 45.00 | -2.17% | IDR 42.00 | IDR 45.00 | IDR 42.00 | 6.00M |
| 2026-06-04 | IDR 46.00 | +9.52% | IDR 43.00 | IDR 46.00 | IDR 43.00 | 2.58M |
| 2026-06-03 | IDR 42.00 | -6.67% | IDR 47.00 | IDR 47.00 | IDR 41.00 | 6.02M |
| 2026-06-02 | IDR 45.00 | +2.27% | IDR 43.00 | IDR 45.00 | IDR 43.00 | 8.53M |
| 2026-05-29 | IDR 44.00 | -6.38% | IDR 47.00 | IDR 47.00 | IDR 44.00 | 5.79M |
| 2026-05-28 | IDR 47.00 | 0.00% | IDR 47.00 | IDR 47.00 | IDR 47.00 | 0 |
| 2026-05-27 | IDR 47.00 | 0.00% | IDR 47.00 | IDR 47.00 | IDR 47.00 | 0 |
| 2026-05-26 | IDR 47.00 | 0.00% | IDR 47.00 | IDR 47.00 | IDR 47.00 | 3.07M |