Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 66.00 74.00 66.00 67.00 54,948,900 0
03-Aug-2026 69.00 69.00 65.00 65.00 13,409,500 0
31-Jul-2026 66.00 68.00 65.00 67.00 7,738,700 0
30-Jul-2026 62.00 68.00 62.00 66.00 8,035,800 0
29-Jul-2026 68.00 69.00 63.00 64.00 16,937,100 0
28-Jul-2026 69.00 70.00 67.00 68.00 7,672,100 0
27-Jul-2026 72.00 73.00 68.00 68.00 14,141,100 0
24-Jul-2026 66.00 72.00 66.00 72.00 19,332,600 0
23-Jul-2026 73.00 73.00 68.00 69.00 37,132,800 0
22-Jul-2026 72.00 73.00 69.00 71.00 30,328,000 0
21-Jul-2026 75.00 75.00 69.00 71.00 73,280,700 0
20-Jul-2026 71.00 83.00 70.00 77.00 278,499,400 0
17-Jul-2026 58.00 79.00 58.00 67.00 153,185,800 0
16-Jul-2026 57.00 61.00 57.00 59.00 6,254,500 0
15-Jul-2026 61.00 61.00 57.00 57.00 13,558,800 0
14-Jul-2026 62.00 63.00 58.00 61.00 21,266,700 0
13-Jul-2026 54.00 62.00 51.00 61.00 69,432,100 0
10-Jul-2026 55.00 59.00 51.00 53.00 40,101,200 0
09-Jul-2026 63.00 66.00 52.00 55.00 93,541,000 0
08-Jul-2026 64.00 76.00 59.00 61.00 189,707,200 0
07-Jul-2026 57.00 57.00 57.00 57.00 6,190,800 0
06-Jul-2026 50.00 52.00 50.00 52.00 2,390,600 0
03-Jul-2026 45.00 48.00 45.00 48.00 2,780,600 0
02-Jul-2026 44.00 44.00 44.00 44.00 3,212,900 0
01-Jul-2026 37.00 40.00 36.00 40.00 8,163,800 0
30-Jun-2026 36.00 38.00 36.00 37.00 8,626,000 0
29-Jun-2026 30.00 36.00 30.00 36.00 8,385,200 0
26-Jun-2026 33.00 33.00 33.00 33.00 2,501,100 0
25-Jun-2026 39.00 39.00 36.00 36.00 4,097,700 0
24-Jun-2026 42.00 42.00 40.00 40.00 914,700 0
23-Jun-2026 41.00 42.00 40.00 40.00 244,700 0
22-Jun-2026 42.00 42.00 40.00 40.00 1,089,900 0
19-Jun-2026 42.00 43.00 42.00 42.00 482,500 0
18-Jun-2026 43.00 43.00 42.00 42.00 3,313,700 0
17-Jun-2026 45.00 45.00 43.00 43.00 432,200 0
15-Jun-2026 45.00 45.00 43.00 44.00 1,195,600 0
12-Jun-2026 44.00 44.00 44.00 44.00 4,322,400 0
11-Jun-2026 45.00 45.00 43.00 43.00 458,700 0
10-Jun-2026 43.00 47.00 43.00 45.00 894,000 0
09-Jun-2026 44.00 44.00 42.00 43.00 4,162,600 0
08-Jun-2026 46.00 46.00 45.00 45.00 4,440,700 0
05-Jun-2026 42.00 45.00 42.00 45.00 6,000,000 0
04-Jun-2026 43.00 46.00 43.00 46.00 2,583,900 0
03-Jun-2026 47.00 47.00 41.00 42.00 6,019,800 0
02-Jun-2026 43.00 45.00 43.00 45.00 8,529,300 0
29-May-2026 47.00 47.00 44.00 44.00 5,788,000 0
28-May-2026 47.00 47.00 47.00 47.00 0 0
27-May-2026 47.00 47.00 47.00 47.00 0 0
26-May-2026 47.00 47.00 47.00 47.00 3,073,100 0
25-May-2026 41.00 47.00 41.00 47.00 5,621,900 0
22-May-2026 42.00 43.00 42.00 43.00 1,065,600 0
21-May-2026 44.00 44.00 42.00 42.00 506,700 0
20-May-2026 43.00 44.00 40.00 41.00 14,235,700 0
19-May-2026 40.00 44.00 40.00 44.00 9,619,600 0
18-May-2026 48.00 48.00 44.00 44.00 1,315,900 0
15-May-2026 48.00 48.00 48.00 48.00 0 0
14-May-2026 48.00 48.00 48.00 48.00 0 0
13-May-2026 48.00 48.00 48.00 48.00 3,631,800 0
12-May-2026 45.00 45.00 44.00 44.00 2,855,200 0
11-May-2026 50.00 50.00 48.00 48.00 705,100 0
08-May-2026 50.00 50.00 48.00 48.00 1,878,900 0
07-May-2026 50.00 50.00 47.00 50.00 12,311,100 0
06-May-2026 52.00 52.00 51.00 51.00 1,204,000 0
05-May-2026 53.00 53.00 52.00 52.00 5,707,100 0
04-May-2026 55.00 55.00 53.00 53.00 2,859,400 0
30-Apr-2026 57.00 57.00 55.00 55.00 3,552,300 0
29-Apr-2026 55.00 57.00 55.00 57.00 4,528,400 0
28-Apr-2026 56.00 56.00 55.00 55.00 1,485,000 0
27-Apr-2026 57.00 57.00 57.00 57.00 2,379,900 0
24-Apr-2026 56.00 60.00 56.00 58.00 6,803,700 0
23-Apr-2026 60.00 60.00 57.00 57.00 3,273,900 0
22-Apr-2026 60.00 60.00 58.00 58.00 1,729,200 0
21-Apr-2026 58.00 60.00 58.00 60.00 5,688,200 0
20-Apr-2026 58.00 60.00 57.00 60.00 5,216,600 0
17-Apr-2026 54.00 55.00 50.00 55.00 6,247,000 0
16-Apr-2026 56.00 56.00 55.00 55.00 2,797,700 0
15-Apr-2026 57.00 57.00 55.00 56.00 4,592,800 0
14-Apr-2026 56.00 57.00 56.00 57.00 4,152,800 0
13-Apr-2026 58.00 58.00 58.00 58.00 6,285,900 0
10-Apr-2026 58.00 58.00 58.00 58.00 4,501,700 0
09-Apr-2026 59.00 59.00 58.00 58.00 2,837,100 0
08-Apr-2026 60.00 60.00 58.00 58.00 16,578,800 0
07-Apr-2026 64.00 64.00 60.00 60.00 13,000,900 0
06-Apr-2026 61.00 63.00 61.00 63.00 4,309,300 0
02-Apr-2026 59.00 60.00 59.00 60.00 8,009,400 0
01-Apr-2026 60.00 60.00 58.00 58.00 16,681,400 0
31-Mar-2026 59.00 59.00 59.00 59.00 16,021,800 0
30-Mar-2026 58.00 60.00 58.00 58.00 23,508,600 0
27-Mar-2026 59.00 59.00 57.00 57.00 4,502,200 0
26-Mar-2026 59.00 59.00 56.00 58.00 9,401,200 0
25-Mar-2026 60.00 60.00 59.00 59.00 16,170,300 0
17-Mar-2026 59.00 59.00 59.00 59.00 8,452,900 0
16-Mar-2026 58.00 58.00 58.00 58.00 11,315,700 0
13-Mar-2026 59.00 60.00 59.00 59.00 7,920,500 0
12-Mar-2026 60.00 60.00 59.00 60.00 4,494,100 0
11-Mar-2026 66.00 66.00 60.00 60.00 11,735,700 0
10-Mar-2026 63.00 64.00 61.00 61.00 6,252,500 0
09-Mar-2026 58.00 64.00 58.00 63.00 19,388,800 0
06-Mar-2026 70.00 71.00 64.00 64.00 37,697,700 0
05-Mar-2026 71.00 71.00 71.00 71.00 53,642,900 0