PT Wismilak Inti Makmur Tbk WIIM
IDX · Indonesia · Consumer Non-Durables
IDR 1,460.00+25.00 (+1.74%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,445.00 | +0.70% | IDR 1,435.00 | IDR 1,450.00 | IDR 1,430.00 | 632.70K |
| 2026-10-01 | IDR 1,435.00 | -3.37% | IDR 1,485.00 | IDR 1,485.00 | IDR 1,410.00 | 1.92M |
| 2026-09-30 | IDR 1,485.00 | -0.67% | IDR 1,495.00 | IDR 1,510.00 | IDR 1,480.00 | 1.02M |
| 2026-09-29 | IDR 1,495.00 | -1.32% | IDR 1,500.00 | IDR 1,520.00 | IDR 1,475.00 | 1.45M |
| 2026-09-28 | IDR 1,515.00 | -1.94% | IDR 1,565.00 | IDR 1,565.00 | IDR 1,505.00 | 1.87M |
| 2026-09-25 | IDR 1,545.00 | +0.98% | IDR 1,530.00 | IDR 1,580.00 | IDR 1,525.00 | 2.48M |
| 2026-09-24 | IDR 1,530.00 | -1.29% | IDR 1,555.00 | IDR 1,595.00 | IDR 1,525.00 | 2.42M |
| 2026-09-23 | IDR 1,550.00 | +5.44% | IDR 1,455.00 | IDR 1,580.00 | IDR 1,455.00 | 3.49M |
| 2026-09-22 | IDR 1,470.00 | 0.00% | IDR 1,470.00 | IDR 1,510.00 | IDR 1,460.00 | 3.74M |
| 2026-09-21 | IDR 1,470.00 | +5.38% | IDR 1,395.00 | IDR 1,475.00 | IDR 1,390.00 | 4.85M |
| 2026-09-18 | IDR 1,395.00 | -1.41% | IDR 1,415.00 | IDR 1,420.00 | IDR 1,375.00 | 9.35M |
| 2026-09-17 | IDR 1,415.00 | -4.07% | IDR 1,475.00 | IDR 1,485.00 | IDR 1,415.00 | 11.70M |
| 2026-09-16 | IDR 1,475.00 | -3.28% | IDR 1,525.00 | IDR 1,525.00 | IDR 1,470.00 | 5.01M |
| 2026-09-15 | IDR 1,525.00 | -2.87% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,470.00 | 4.57M |
| 2026-09-14 | IDR 1,570.00 | -2.79% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,570.00 | 1.29M |
| 2026-09-11 | IDR 1,615.00 | +2.22% | IDR 1,580.00 | IDR 1,620.00 | IDR 1,555.00 | 1.50M |
| 2026-09-10 | IDR 1,580.00 | -2.77% | IDR 1,630.00 | IDR 1,635.00 | IDR 1,580.00 | 3.90M |
| 2026-09-09 | IDR 1,625.00 | +0.62% | IDR 1,620.00 | IDR 1,670.00 | IDR 1,615.00 | 2.36M |
| 2026-09-08 | IDR 1,615.00 | -0.92% | IDR 1,635.00 | IDR 1,640.00 | IDR 1,615.00 | 2.00M |
| 2026-09-07 | IDR 1,630.00 | -0.91% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,625.00 | 1.33M |
| 2026-09-04 | IDR 1,645.00 | -2.08% | IDR 1,680.00 | IDR 1,680.00 | IDR 1,640.00 | 1.28M |
| 2026-09-03 | IDR 1,680.00 | +2.44% | IDR 1,640.00 | IDR 1,680.00 | IDR 1,635.00 | 2.60M |
| 2026-09-02 | IDR 1,640.00 | -0.91% | IDR 1,655.00 | IDR 1,660.00 | IDR 1,635.00 | 1.08M |
| 2026-09-01 | IDR 1,655.00 | +0.30% | IDR 1,650.00 | IDR 1,675.00 | IDR 1,650.00 | 603.20K |
| 2026-08-31 | IDR 1,650.00 | -0.30% | IDR 1,660.00 | IDR 1,665.00 | IDR 1,635.00 | 1.46M |
| 2026-08-28 | IDR 1,655.00 | -2.65% | IDR 1,710.00 | IDR 1,710.00 | IDR 1,630.00 | 3.68M |
| 2026-08-27 | IDR 1,700.00 | +3.03% | IDR 1,630.00 | IDR 1,705.00 | IDR 1,630.00 | 1.35M |
| 2026-08-26 | IDR 1,650.00 | -4.62% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,650.00 | 5.62M |
| 2026-08-24 | IDR 1,730.00 | -0.29% | IDR 1,735.00 | IDR 1,735.00 | IDR 1,705.00 | 1.68M |
| 2026-08-21 | IDR 1,735.00 | +0.58% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,725.00 | 1.24M |
| 2026-08-20 | IDR 1,725.00 | -0.29% | IDR 1,730.00 | IDR 1,760.00 | IDR 1,715.00 | 3.34M |
| 2026-08-19 | IDR 1,730.00 | -1.70% | IDR 1,750.00 | IDR 1,760.00 | IDR 1,725.00 | 980.40K |
| 2026-08-18 | IDR 1,760.00 | +0.86% | IDR 1,775.00 | IDR 1,790.00 | IDR 1,750.00 | 891.50K |
| 2026-08-14 | IDR 1,745.00 | +2.35% | IDR 1,705.00 | IDR 1,770.00 | IDR 1,705.00 | 691.50K |
| 2026-08-13 | IDR 1,705.00 | -1.73% | IDR 1,745.00 | IDR 1,795.00 | IDR 1,700.00 | 1.00M |
| 2026-08-12 | IDR 1,735.00 | -3.61% | IDR 1,805.00 | IDR 1,810.00 | IDR 1,715.00 | 2.57M |
| 2026-08-11 | IDR 1,800.00 | -1.10% | IDR 1,820.00 | IDR 1,830.00 | IDR 1,790.00 | 1.15M |
| 2026-08-10 | IDR 1,820.00 | 0.00% | IDR 1,825.00 | IDR 1,840.00 | IDR 1,810.00 | 1.32M |
| 2026-08-07 | IDR 1,820.00 | +2.25% | IDR 1,825.00 | IDR 1,825.00 | IDR 1,795.00 | 1.39M |
| 2026-08-06 | IDR 1,780.00 | -2.47% | IDR 1,825.00 | IDR 1,850.00 | IDR 1,780.00 | 1.07M |
| 2026-08-05 | IDR 1,825.00 | +3.40% | IDR 1,780.00 | IDR 1,855.00 | IDR 1,770.00 | 2.71M |
| 2026-08-04 | IDR 1,765.00 | +3.22% | IDR 1,725.00 | IDR 1,775.00 | IDR 1,710.00 | 1.60M |
| 2026-08-03 | IDR 1,710.00 | +0.29% | IDR 1,710.00 | IDR 1,725.00 | IDR 1,680.00 | 785.30K |
| 2026-07-31 | IDR 1,705.00 | -0.29% | IDR 1,710.00 | IDR 1,745.00 | IDR 1,705.00 | 673.20K |
| 2026-07-30 | IDR 1,710.00 | -1.16% | IDR 1,735.00 | IDR 1,755.00 | IDR 1,700.00 | 1.86M |
| 2026-07-29 | IDR 1,730.00 | +4.53% | IDR 1,655.00 | IDR 1,750.00 | IDR 1,620.00 | 2.45M |
| 2026-07-28 | IDR 1,655.00 | +4.42% | IDR 1,620.00 | IDR 1,670.00 | IDR 1,580.00 | 1.94M |
| 2026-07-27 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,600.00 | IDR 1,570.00 | 678.20K |
| 2026-07-24 | IDR 1,585.00 | -1.86% | IDR 1,615.00 | IDR 1,615.00 | IDR 1,585.00 | 853.20K |
| 2026-07-23 | IDR 1,615.00 | -0.31% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,605.00 | 964.50K |
| 2026-07-22 | IDR 1,620.00 | +1.25% | IDR 1,625.00 | IDR 1,625.00 | IDR 1,610.00 | 675.80K |
| 2026-07-21 | IDR 1,600.00 | -1.23% | IDR 1,620.00 | IDR 1,640.00 | IDR 1,585.00 | 1.57M |
| 2026-07-20 | IDR 1,620.00 | +1.25% | IDR 1,600.00 | IDR 1,640.00 | IDR 1,590.00 | 1.29M |
| 2026-07-17 | IDR 1,600.00 | +0.31% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,585.00 | 493.90K |
| 2026-07-16 | IDR 1,595.00 | +0.95% | IDR 1,580.00 | IDR 1,610.00 | IDR 1,580.00 | 598.90K |
| 2026-07-15 | IDR 1,580.00 | -0.32% | IDR 1,585.00 | IDR 1,600.00 | IDR 1,565.00 | 381.50K |
| 2026-07-14 | IDR 1,585.00 | +1.93% | IDR 1,565.00 | IDR 1,605.00 | IDR 1,540.00 | 664.00K |
| 2026-07-13 | IDR 1,555.00 | -0.32% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,535.00 | 159.90K |
| 2026-07-10 | IDR 1,560.00 | +1.30% | IDR 1,555.00 | IDR 1,580.00 | IDR 1,525.00 | 554.70K |
| 2026-07-09 | IDR 1,540.00 | +0.65% | IDR 1,535.00 | IDR 1,555.00 | IDR 1,510.00 | 300.60K |
| 2026-07-08 | IDR 1,530.00 | -1.92% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,520.00 | 487.70K |
| 2026-07-07 | IDR 1,560.00 | +0.32% | IDR 1,565.00 | IDR 1,600.00 | IDR 1,545.00 | 538.40K |
| 2026-07-06 | IDR 1,555.00 | -0.96% | IDR 1,560.00 | IDR 1,580.00 | IDR 1,540.00 | 254.30K |
| 2026-07-03 | IDR 1,570.00 | +4.32% | IDR 1,505.00 | IDR 1,570.00 | IDR 1,505.00 | 537.30K |
| 2026-07-02 | IDR 1,505.00 | -2.27% | IDR 1,540.00 | IDR 1,550.00 | IDR 1,500.00 | 1.16M |
| 2026-07-01 | IDR 1,540.00 | -4.94% | IDR 1,620.00 | IDR 1,630.00 | IDR 1,535.00 | 1.52M |
| 2026-06-30 | IDR 1,620.00 | -3.28% | IDR 1,670.00 | IDR 1,670.00 | IDR 1,610.00 | 1.09M |
| 2026-06-29 | IDR 1,675.00 | +1.21% | IDR 1,655.00 | IDR 1,700.00 | IDR 1,640.00 | 1.04M |
| 2026-06-26 | IDR 1,655.00 | -1.49% | IDR 1,680.00 | IDR 1,695.00 | IDR 1,650.00 | 669.30K |
| 2026-06-25 | IDR 1,680.00 | +3.70% | IDR 1,620.00 | IDR 1,695.00 | IDR 1,600.00 | 1.42M |
| 2026-06-24 | IDR 1,620.00 | -1.82% | IDR 1,650.00 | IDR 1,670.00 | IDR 1,620.00 | 1.30M |
| 2026-06-23 | IDR 1,650.00 | 0.00% | IDR 1,635.00 | IDR 1,665.00 | IDR 1,630.00 | 350.10K |
| 2026-06-22 | IDR 1,650.00 | -1.79% | IDR 1,680.00 | IDR 1,685.00 | IDR 1,630.00 | 770.50K |
| 2026-06-19 | IDR 1,680.00 | +4.02% | IDR 1,620.00 | IDR 1,685.00 | IDR 1,615.00 | 1.60M |
| 2026-06-18 | IDR 1,615.00 | -1.52% | IDR 1,640.00 | IDR 1,645.00 | IDR 1,585.00 | 826.20K |
| 2026-06-17 | IDR 1,640.00 | +1.86% | IDR 1,615.00 | IDR 1,665.00 | IDR 1,615.00 | 1.06M |
| 2026-06-15 | IDR 1,610.00 | +4.21% | IDR 1,550.00 | IDR 1,650.00 | IDR 1,550.00 | 2.68M |
| 2026-06-12 | IDR 1,545.00 | +4.04% | IDR 1,500.00 | IDR 1,580.00 | IDR 1,490.00 | 1.42M |
| 2026-06-11 | IDR 1,485.00 | +0.34% | IDR 1,495.00 | IDR 1,505.00 | IDR 1,455.00 | 854.70K |
| 2026-06-10 | IDR 1,480.00 | -3.27% | IDR 1,530.00 | IDR 1,595.00 | IDR 1,480.00 | 3.49M |
| 2026-06-09 | IDR 1,530.00 | +15.47% | IDR 1,330.00 | IDR 1,540.00 | IDR 1,300.00 | 3.95M |
| 2026-06-08 | IDR 1,325.00 | -5.36% | IDR 1,380.00 | IDR 1,400.00 | IDR 1,285.00 | 2.73M |
| 2026-06-05 | IDR 1,400.00 | -5.41% | IDR 1,490.00 | IDR 1,500.00 | IDR 1,400.00 | 1.42M |
| 2026-06-04 | IDR 1,480.00 | -6.03% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,430.00 | 3.33M |
| 2026-06-03 | IDR 1,575.00 | -1.56% | IDR 1,630.00 | IDR 1,720.00 | IDR 1,555.00 | 6.09M |
| 2026-06-02 | IDR 1,600.00 | -1.54% | IDR 1,635.00 | IDR 1,655.00 | IDR 1,600.00 | 1.34M |
| 2026-05-29 | IDR 1,625.00 | -7.67% | IDR 1,720.00 | IDR 1,755.00 | IDR 1,600.00 | 6.68M |
| 2026-05-28 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-27 | IDR 1,760.00 | 0.00% | IDR 1,760.00 | IDR 1,760.00 | IDR 1,760.00 | 0 |
| 2026-05-26 | IDR 1,760.00 | +0.28% | IDR 1,750.00 | IDR 1,790.00 | IDR 1,750.00 | 1.10M |