PT Widodo Makmur Perkasa Tbk WMPP

IDX · Indonesia · Process Industries

IDR 24.00-4.00 (-14.29%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 24.00	-14.29%	IDR 27.00	IDR 28.00	IDR 24.00	160.55M
2026-09-30	IDR 28.00	-3.45%	IDR 28.00	IDR 30.00	IDR 25.00	146.11M
2026-09-29	IDR 29.00	-12.12%	IDR 33.00	IDR 34.00	IDR 29.00	192.67M
2026-09-28	IDR 33.00	+22.22%	IDR 29.00	IDR 33.00	IDR 28.00	241.47M
2026-09-25	IDR 27.00	-10.00%	IDR 30.00	IDR 30.00	IDR 27.00	47.28M
2026-09-24	IDR 30.00	+7.14%	IDR 29.00	IDR 30.00	IDR 29.00	84.88M
2026-09-23	IDR 28.00	+7.69%	IDR 26.00	IDR 28.00	IDR 26.00	47.22M
2026-09-22	IDR 26.00	-7.14%	IDR 27.00	IDR 27.00	IDR 26.00	33.84M
2026-09-21	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	16.66M
2026-09-18	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	19.66M
2026-09-17	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	14.19M
2026-09-16	IDR 29.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	20.02M
2026-09-15	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	29.50M
2026-09-14	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 29.00	30.52M
2026-09-11	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	31.14M
2026-09-10	IDR 29.00	-6.45%	IDR 30.00	IDR 31.00	IDR 29.00	35.01M
2026-09-09	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	17.89M
2026-09-08	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	22.64M
2026-09-07	IDR 30.00	-6.25%	IDR 31.00	IDR 31.00	IDR 30.00	20.85M
2026-09-04	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	46.93M
2026-09-03	IDR 33.00	+10.00%	IDR 33.00	IDR 33.00	IDR 32.00	115.80M
2026-09-02	IDR 30.00	+7.14%	IDR 30.00	IDR 30.00	IDR 30.00	50.97M
2026-09-01	IDR 28.00	+7.69%	IDR 27.00	IDR 28.00	IDR 27.00	51.17M
2026-08-31	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 26.00	36.17M
2026-08-28	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	25.59M
2026-08-27	IDR 29.00	+7.41%	IDR 26.00	IDR 29.00	IDR 26.00	62.00M
2026-08-26	IDR 27.00	-10.00%	IDR 27.00	IDR 28.00	IDR 27.00	76.86M
2026-08-24	IDR 30.00	-9.09%	IDR 31.00	IDR 31.00	IDR 30.00	86.30M
2026-08-21	IDR 33.00	-8.33%	IDR 34.00	IDR 34.00	IDR 33.00	45.53M
2026-08-20	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	31.57M
2026-08-19	IDR 36.00	-5.26%	IDR 36.00	IDR 37.00	IDR 36.00	49.24M
2026-08-18	IDR 38.00	-2.56%	IDR 41.00	IDR 41.00	IDR 36.00	50.87M
2026-08-14	IDR 39.00	-2.50%	IDR 36.00	IDR 40.00	IDR 36.00	43.36M
2026-08-13	IDR 40.00	+8.11%	IDR 39.00	IDR 40.00	IDR 39.00	42.78M
2026-08-12	IDR 37.00	+8.82%	IDR 36.00	IDR 37.00	IDR 36.00	69.00M
2026-08-11	IDR 34.00	-8.11%	IDR 36.00	IDR 36.00	IDR 34.00	148.77M
2026-08-10	IDR 37.00	+8.82%	IDR 37.00	IDR 37.00	IDR 37.00	14.46M
2026-08-07	IDR 34.00	+9.68%	IDR 34.00	IDR 34.00	IDR 34.00	10.53M
2026-08-06	IDR 31.00	+6.90%	IDR 30.00	IDR 31.00	IDR 30.00	111.97M
2026-08-05	IDR 29.00	+7.41%	IDR 29.00	IDR 29.00	IDR 29.00	13.89M
2026-08-04	IDR 27.00	+8.00%	IDR 27.00	IDR 27.00	IDR 27.00	46.98M
2026-08-03	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 24.00	48.75M
2026-07-31	IDR 23.00	-4.17%	IDR 23.00	IDR 24.00	IDR 23.00	78.75M
2026-07-30	IDR 24.00	+9.09%	IDR 24.00	IDR 24.00	IDR 24.00	239.29M
2026-07-29	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 22.00	104.22M
2026-07-28	IDR 20.00	-4.76%	IDR 20.00	IDR 21.00	IDR 20.00	27.48M
2026-07-27	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 20.00	45.12M
2026-07-24	IDR 20.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	38.67M
2026-07-23	IDR 20.00	-9.09%	IDR 22.00	IDR 23.00	IDR 20.00	152.63M
2026-07-22	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 22.00	314.63M
2026-07-21	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	60.56M
2026-07-20	IDR 19.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	28.76M
2026-07-17	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	22.14M
2026-07-16	IDR 19.00	-5.00%	IDR 19.00	IDR 20.00	IDR 19.00	35.13M
2026-07-15	IDR 20.00	-4.76%	IDR 20.00	IDR 21.00	IDR 20.00	30.54M
2026-07-14	IDR 21.00	-4.55%	IDR 21.00	IDR 21.00	IDR 21.00	21.58M
2026-07-13	IDR 22.00	+4.76%	IDR 20.00	IDR 22.00	IDR 20.00	26.35M
2026-07-10	IDR 21.00	+5.00%	IDR 19.00	IDR 21.00	IDR 19.00	22.66M
2026-07-09	IDR 20.00	-9.09%	IDR 20.00	IDR 22.00	IDR 20.00	51.41M
2026-07-08	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 20.00	162.39M
2026-07-07	IDR 20.00	+5.26%	IDR 20.00	IDR 20.00	IDR 20.00	11.62M
2026-07-06	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 19.00	22.03M
2026-07-03	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	18.89M
2026-07-02	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	18.85M
2026-07-01	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	33.01M
2026-06-30	IDR 15.00	-6.25%	IDR 15.00	IDR 16.00	IDR 15.00	28.42M
2026-06-29	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	44.99M
2026-06-26	IDR 17.00	-5.56%	IDR 17.00	IDR 17.00	IDR 17.00	27.89M
2026-06-25	IDR 18.00	0.00%	IDR 17.00	IDR 18.00	IDR 17.00	30.15M
2026-06-24	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	28.99M
2026-06-23	IDR 20.00	0.00%	IDR 19.00	IDR 20.00	IDR 19.00	41.54M
2026-06-22	IDR 20.00	-4.76%	IDR 20.00	IDR 21.00	IDR 20.00	20.69M
2026-06-19	IDR 21.00	0.00%	IDR 20.00	IDR 21.00	IDR 20.00	22.40M
2026-06-18	IDR 21.00	-8.70%	IDR 21.00	IDR 21.00	IDR 21.00	37.39M
2026-06-17	IDR 23.00	-8.00%	IDR 24.00	IDR 24.00	IDR 23.00	50.63M
2026-06-15	IDR 25.00	+8.70%	IDR 25.00	IDR 25.00	IDR 25.00	51.96M
2026-06-12	IDR 23.00	+9.52%	IDR 21.00	IDR 23.00	IDR 21.00	27.13M
2026-06-11	IDR 21.00	-4.55%	IDR 20.00	IDR 21.00	IDR 20.00	32.02M
2026-06-10	IDR 22.00	0.00%	IDR 21.00	IDR 24.00	IDR 21.00	35.90M
2026-06-09	IDR 22.00	-4.35%	IDR 22.00	IDR 22.00	IDR 21.00	96.63M
2026-06-08	IDR 23.00	-8.00%	IDR 23.00	IDR 23.00	IDR 23.00	12.56M
2026-06-05	IDR 25.00	-7.41%	IDR 25.00	IDR 25.00	IDR 25.00	9.27M
2026-06-04	IDR 27.00	-10.00%	IDR 27.00	IDR 27.00	IDR 27.00	9.16M
2026-06-03	IDR 30.00	-9.09%	IDR 30.00	IDR 30.00	IDR 30.00	11.46M
2026-06-02	IDR 33.00	-8.33%	IDR 34.00	IDR 34.00	IDR 33.00	24.73M
2026-05-29	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 34.00	18.23M
2026-05-28	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	0
2026-05-27	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	0
2026-05-26	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 35.00	58.20M
2026-05-25	IDR 33.00	+10.00%	IDR 33.00	IDR 33.00	IDR 33.00	19.69M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 24.00	-14.29%	IDR 27.00	IDR 28.00	IDR 24.00	160.55M
2026-09-30	IDR 28.00	-3.45%	IDR 28.00	IDR 30.00	IDR 25.00	146.11M
2026-09-29	IDR 29.00	-12.12%	IDR 33.00	IDR 34.00	IDR 29.00	192.67M
2026-09-28	IDR 33.00	+22.22%	IDR 29.00	IDR 33.00	IDR 28.00	241.47M
2026-09-25	IDR 27.00	-10.00%	IDR 30.00	IDR 30.00	IDR 27.00	47.28M
2026-09-24	IDR 30.00	+7.14%	IDR 29.00	IDR 30.00	IDR 29.00	84.88M
2026-09-23	IDR 28.00	+7.69%	IDR 26.00	IDR 28.00	IDR 26.00	47.22M
2026-09-22	IDR 26.00	-7.14%	IDR 27.00	IDR 27.00	IDR 26.00	33.84M
2026-09-21	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	16.66M
2026-09-18	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	19.66M
2026-09-17	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	14.19M
2026-09-16	IDR 29.00	0.00%	IDR 29.00	IDR 30.00	IDR 29.00	20.02M
2026-09-15	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	29.50M
2026-09-14	IDR 30.00	0.00%	IDR 31.00	IDR 31.00	IDR 29.00	30.52M
2026-09-11	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	31.14M
2026-09-10	IDR 29.00	-6.45%	IDR 30.00	IDR 31.00	IDR 29.00	35.01M
2026-09-09	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 31.00	17.89M
2026-09-08	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	22.64M
2026-09-07	IDR 30.00	-6.25%	IDR 31.00	IDR 31.00	IDR 30.00	20.85M
2026-09-04	IDR 32.00	-3.03%	IDR 33.00	IDR 33.00	IDR 32.00	46.93M
2026-09-03	IDR 33.00	+10.00%	IDR 33.00	IDR 33.00	IDR 32.00	115.80M
2026-09-02	IDR 30.00	+7.14%	IDR 30.00	IDR 30.00	IDR 30.00	50.97M
2026-09-01	IDR 28.00	+7.69%	IDR 27.00	IDR 28.00	IDR 27.00	51.17M
2026-08-31	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 26.00	36.17M
2026-08-28	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	25.59M
2026-08-27	IDR 29.00	+7.41%	IDR 26.00	IDR 29.00	IDR 26.00	62.00M
2026-08-26	IDR 27.00	-10.00%	IDR 27.00	IDR 28.00	IDR 27.00	76.86M
2026-08-24	IDR 30.00	-9.09%	IDR 31.00	IDR 31.00	IDR 30.00	86.30M
2026-08-21	IDR 33.00	-8.33%	IDR 34.00	IDR 34.00	IDR 33.00	45.53M
2026-08-20	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	31.57M
2026-08-19	IDR 36.00	-5.26%	IDR 36.00	IDR 37.00	IDR 36.00	49.24M
2026-08-18	IDR 38.00	-2.56%	IDR 41.00	IDR 41.00	IDR 36.00	50.87M
2026-08-14	IDR 39.00	-2.50%	IDR 36.00	IDR 40.00	IDR 36.00	43.36M
2026-08-13	IDR 40.00	+8.11%	IDR 39.00	IDR 40.00	IDR 39.00	42.78M
2026-08-12	IDR 37.00	+8.82%	IDR 36.00	IDR 37.00	IDR 36.00	69.00M
2026-08-11	IDR 34.00	-8.11%	IDR 36.00	IDR 36.00	IDR 34.00	148.77M
2026-08-10	IDR 37.00	+8.82%	IDR 37.00	IDR 37.00	IDR 37.00	14.46M
2026-08-07	IDR 34.00	+9.68%	IDR 34.00	IDR 34.00	IDR 34.00	10.53M
2026-08-06	IDR 31.00	+6.90%	IDR 30.00	IDR 31.00	IDR 30.00	111.97M
2026-08-05	IDR 29.00	+7.41%	IDR 29.00	IDR 29.00	IDR 29.00	13.89M
2026-08-04	IDR 27.00	+8.00%	IDR 27.00	IDR 27.00	IDR 27.00	46.98M
2026-08-03	IDR 25.00	+8.70%	IDR 24.00	IDR 25.00	IDR 24.00	48.75M
2026-07-31	IDR 23.00	-4.17%	IDR 23.00	IDR 24.00	IDR 23.00	78.75M
2026-07-30	IDR 24.00	+9.09%	IDR 24.00	IDR 24.00	IDR 24.00	239.29M
2026-07-29	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 22.00	104.22M
2026-07-28	IDR 20.00	-4.76%	IDR 20.00	IDR 21.00	IDR 20.00	27.48M
2026-07-27	IDR 21.00	+5.00%	IDR 20.00	IDR 21.00	IDR 20.00	45.12M
2026-07-24	IDR 20.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	38.67M
2026-07-23	IDR 20.00	-9.09%	IDR 22.00	IDR 23.00	IDR 20.00	152.63M
2026-07-22	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 22.00	314.63M
2026-07-21	IDR 20.00	+5.26%	IDR 19.00	IDR 20.00	IDR 19.00	60.56M
2026-07-20	IDR 19.00	0.00%	IDR 20.00	IDR 20.00	IDR 19.00	28.76M
2026-07-17	IDR 19.00	0.00%	IDR 18.00	IDR 19.00	IDR 18.00	22.14M
2026-07-16	IDR 19.00	-5.00%	IDR 19.00	IDR 20.00	IDR 19.00	35.13M
2026-07-15	IDR 20.00	-4.76%	IDR 20.00	IDR 21.00	IDR 20.00	30.54M
2026-07-14	IDR 21.00	-4.55%	IDR 21.00	IDR 21.00	IDR 21.00	21.58M
2026-07-13	IDR 22.00	+4.76%	IDR 20.00	IDR 22.00	IDR 20.00	26.35M
2026-07-10	IDR 21.00	+5.00%	IDR 19.00	IDR 21.00	IDR 19.00	22.66M
2026-07-09	IDR 20.00	-9.09%	IDR 20.00	IDR 22.00	IDR 20.00	51.41M
2026-07-08	IDR 22.00	+10.00%	IDR 22.00	IDR 22.00	IDR 20.00	162.39M
2026-07-07	IDR 20.00	+5.26%	IDR 20.00	IDR 20.00	IDR 20.00	11.62M
2026-07-06	IDR 19.00	+5.56%	IDR 19.00	IDR 19.00	IDR 19.00	22.03M
2026-07-03	IDR 18.00	+5.88%	IDR 18.00	IDR 18.00	IDR 18.00	18.89M
2026-07-02	IDR 17.00	+6.25%	IDR 17.00	IDR 17.00	IDR 17.00	18.85M
2026-07-01	IDR 16.00	+6.67%	IDR 16.00	IDR 16.00	IDR 16.00	33.01M
2026-06-30	IDR 15.00	-6.25%	IDR 15.00	IDR 16.00	IDR 15.00	28.42M
2026-06-29	IDR 16.00	-5.88%	IDR 17.00	IDR 17.00	IDR 16.00	44.99M
2026-06-26	IDR 17.00	-5.56%	IDR 17.00	IDR 17.00	IDR 17.00	27.89M
2026-06-25	IDR 18.00	0.00%	IDR 17.00	IDR 18.00	IDR 17.00	30.15M
2026-06-24	IDR 18.00	-10.00%	IDR 19.00	IDR 19.00	IDR 18.00	28.99M
2026-06-23	IDR 20.00	0.00%	IDR 19.00	IDR 20.00	IDR 19.00	41.54M
2026-06-22	IDR 20.00	-4.76%	IDR 20.00	IDR 21.00	IDR 20.00	20.69M
2026-06-19	IDR 21.00	0.00%	IDR 20.00	IDR 21.00	IDR 20.00	22.40M
2026-06-18	IDR 21.00	-8.70%	IDR 21.00	IDR 21.00	IDR 21.00	37.39M
2026-06-17	IDR 23.00	-8.00%	IDR 24.00	IDR 24.00	IDR 23.00	50.63M
2026-06-15	IDR 25.00	+8.70%	IDR 25.00	IDR 25.00	IDR 25.00	51.96M
2026-06-12	IDR 23.00	+9.52%	IDR 21.00	IDR 23.00	IDR 21.00	27.13M
2026-06-11	IDR 21.00	-4.55%	IDR 20.00	IDR 21.00	IDR 20.00	32.02M
2026-06-10	IDR 22.00	0.00%	IDR 21.00	IDR 24.00	IDR 21.00	35.90M
2026-06-09	IDR 22.00	-4.35%	IDR 22.00	IDR 22.00	IDR 21.00	96.63M
2026-06-08	IDR 23.00	-8.00%	IDR 23.00	IDR 23.00	IDR 23.00	12.56M
2026-06-05	IDR 25.00	-7.41%	IDR 25.00	IDR 25.00	IDR 25.00	9.27M
2026-06-04	IDR 27.00	-10.00%	IDR 27.00	IDR 27.00	IDR 27.00	9.16M
2026-06-03	IDR 30.00	-9.09%	IDR 30.00	IDR 30.00	IDR 30.00	11.46M
2026-06-02	IDR 33.00	-8.33%	IDR 34.00	IDR 34.00	IDR 33.00	24.73M
2026-05-29	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 34.00	18.23M
2026-05-28	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	0
2026-05-27	IDR 36.00	0.00%	IDR 36.00	IDR 36.00	IDR 36.00	0
2026-05-26	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 35.00	58.20M
2026-05-25	IDR 33.00	+10.00%	IDR 33.00	IDR 33.00	IDR 33.00	19.69M