PT Widodo Makmur Unggas Tbk WMUU

IDX · Indonesia · Process Industries

IDR 30.00-3.00 (-9.09%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 30.00	-9.09%	IDR 32.00	IDR 36.00	IDR 29.00	261.62M
2026-09-30	IDR 33.00	-10.81%	IDR 32.00	IDR 41.00	IDR 32.00	921.48M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	11.60M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	3.27M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	87.60K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	289.40K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	525.70K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	109.70K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.20M
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	358.20K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	351.50K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.36M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	338.10K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	247.80K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	857.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.88M
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	956.70K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.21M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.02M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	19.26M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.11M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.67M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.68M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.77M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.86M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	25.95M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.50M
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	17.74M
2026-08-21	IDR 50.00	-5.66%	IDR 53.00	IDR 54.00	IDR 50.00	357.80M
2026-08-20	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	85.83M
2026-08-19	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	60.75M
2026-08-18	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	155.20M
2026-08-14	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 54.00	96.77M
2026-08-13	IDR 54.00	-1.82%	IDR 56.00	IDR 58.00	IDR 53.00	253.82M
2026-08-12	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 55.00	93.14M
2026-08-11	IDR 55.00	-6.78%	IDR 59.00	IDR 60.00	IDR 54.00	238.46M
2026-08-10	IDR 59.00	+3.51%	IDR 58.00	IDR 63.00	IDR 58.00	818.93M
2026-08-07	IDR 57.00	+7.55%	IDR 54.00	IDR 62.00	IDR 54.00	995.25M
2026-08-06	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 52.00	128.61M
2026-08-05	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	104.75M
2026-08-04	IDR 54.00	+1.89%	IDR 53.00	IDR 57.00	IDR 53.00	208.70M
2026-08-03	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 52.00	167.31M
2026-07-31	IDR 53.00	+1.92%	IDR 53.00	IDR 54.00	IDR 52.00	98.77M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 56.00	IDR 51.00	365.79M
2026-07-29	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	116.25M
2026-07-28	IDR 52.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	114.76M
2026-07-27	IDR 52.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	125.78M
2026-07-24	IDR 52.00	-5.45%	IDR 55.00	IDR 56.00	IDR 51.00	204.71M
2026-07-23	IDR 55.00	-8.33%	IDR 61.00	IDR 63.00	IDR 53.00	820.84M
2026-07-22	IDR 60.00	+20.00%	IDR 50.00	IDR 64.00	IDR 50.00	2.57B
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.79M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.93M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	243.40K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	394.20K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	455.00K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.57M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	550.10K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	368.80K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	437.20K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.04M
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.64M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.90M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.85M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	13.58M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.20M
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	273.30K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.45M
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.67M
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.38M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.37M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.32M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	35.00M
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	38.38M
2026-06-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	90.91M
2026-06-17	IDR 51.00	-3.77%	IDR 54.00	IDR 54.00	IDR 50.00	105.75M
2026-06-15	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 52.00	201.08M
2026-06-12	IDR 52.00	+4.00%	IDR 50.00	IDR 57.00	IDR 50.00	398.21M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	22.65M
2026-06-10	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	111.64M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	309.69M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.47M
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	29.01M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	167.09M
2026-06-03	IDR 50.00	-5.66%	IDR 53.00	IDR 53.00	IDR 50.00	272.06M
2026-06-02	IDR 53.00	-3.64%	IDR 55.00	IDR 58.00	IDR 52.00	212.43M
2026-05-29	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	139.65M
2026-05-28	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 57.00	0
2026-05-27	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 57.00	0
2026-05-26	IDR 57.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	100.46M
2026-05-25	IDR 57.00	-1.72%	IDR 59.00	IDR 62.00	IDR 57.00	236.13M

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 30.00	-9.09%	IDR 32.00	IDR 36.00	IDR 29.00	261.62M
2026-09-30	IDR 33.00	-10.81%	IDR 32.00	IDR 41.00	IDR 32.00	921.48M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	11.60M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	3.27M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	87.60K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	289.40K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	525.70K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	109.70K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.20M
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	358.20K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	351.50K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.36M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	338.10K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	247.80K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	857.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.88M
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	956.70K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.21M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.02M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	19.26M
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.11M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.67M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.68M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.77M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.86M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	25.95M
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.50M
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	17.74M
2026-08-21	IDR 50.00	-5.66%	IDR 53.00	IDR 54.00	IDR 50.00	357.80M
2026-08-20	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	85.83M
2026-08-19	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	60.75M
2026-08-18	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	155.20M
2026-08-14	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 54.00	96.77M
2026-08-13	IDR 54.00	-1.82%	IDR 56.00	IDR 58.00	IDR 53.00	253.82M
2026-08-12	IDR 55.00	0.00%	IDR 55.00	IDR 57.00	IDR 55.00	93.14M
2026-08-11	IDR 55.00	-6.78%	IDR 59.00	IDR 60.00	IDR 54.00	238.46M
2026-08-10	IDR 59.00	+3.51%	IDR 58.00	IDR 63.00	IDR 58.00	818.93M
2026-08-07	IDR 57.00	+7.55%	IDR 54.00	IDR 62.00	IDR 54.00	995.25M
2026-08-06	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 52.00	128.61M
2026-08-05	IDR 54.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	104.75M
2026-08-04	IDR 54.00	+1.89%	IDR 53.00	IDR 57.00	IDR 53.00	208.70M
2026-08-03	IDR 53.00	0.00%	IDR 53.00	IDR 55.00	IDR 52.00	167.31M
2026-07-31	IDR 53.00	+1.92%	IDR 53.00	IDR 54.00	IDR 52.00	98.77M
2026-07-30	IDR 52.00	0.00%	IDR 52.00	IDR 56.00	IDR 51.00	365.79M
2026-07-29	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	116.25M
2026-07-28	IDR 52.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	114.76M
2026-07-27	IDR 52.00	0.00%	IDR 52.00	IDR 55.00	IDR 51.00	125.78M
2026-07-24	IDR 52.00	-5.45%	IDR 55.00	IDR 56.00	IDR 51.00	204.71M
2026-07-23	IDR 55.00	-8.33%	IDR 61.00	IDR 63.00	IDR 53.00	820.84M
2026-07-22	IDR 60.00	+20.00%	IDR 50.00	IDR 64.00	IDR 50.00	2.57B
2026-07-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.79M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.93M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	243.40K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	394.20K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	455.00K
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.57M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	550.10K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	368.80K
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	437.20K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.04M
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.64M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.90M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.85M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	13.58M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	7.20M
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	273.30K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.45M
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.67M
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.38M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.37M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.32M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	35.00M
2026-06-19	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	38.38M
2026-06-18	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	90.91M
2026-06-17	IDR 51.00	-3.77%	IDR 54.00	IDR 54.00	IDR 50.00	105.75M
2026-06-15	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 52.00	201.08M
2026-06-12	IDR 52.00	+4.00%	IDR 50.00	IDR 57.00	IDR 50.00	398.21M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	22.65M
2026-06-10	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	111.64M
2026-06-09	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	309.69M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	4.47M
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	29.01M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	167.09M
2026-06-03	IDR 50.00	-5.66%	IDR 53.00	IDR 53.00	IDR 50.00	272.06M
2026-06-02	IDR 53.00	-3.64%	IDR 55.00	IDR 58.00	IDR 52.00	212.43M
2026-05-29	IDR 55.00	-3.51%	IDR 57.00	IDR 58.00	IDR 54.00	139.65M
2026-05-28	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 57.00	0
2026-05-27	IDR 57.00	0.00%	IDR 57.00	IDR 57.00	IDR 57.00	0
2026-05-26	IDR 57.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	100.46M
2026-05-25	IDR 57.00	-1.72%	IDR 59.00	IDR 62.00	IDR 57.00	236.13M