Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 67.00 69.00 66.00 66.00 4,784,400 0
28-Dec-2022 69.00 69.00 66.00 67.00 3,388,600 0
27-Dec-2022 69.00 70.00 68.00 68.00 5,714,900 0
26-Dec-2022 67.00 69.00 66.00 68.00 2,658,700 0
23-Dec-2022 68.00 69.00 66.00 67.00 2,368,800 0
22-Dec-2022 66.00 72.00 65.00 68.00 5,438,700 0
21-Dec-2022 67.00 69.00 65.00 66.00 5,462,600 0
20-Dec-2022 69.00 69.00 67.00 67.00 6,149,000 0
19-Dec-2022 71.00 72.00 68.00 68.00 4,330,100 0
16-Dec-2022 69.00 71.00 67.00 71.00 4,781,300 0
15-Dec-2022 69.00 73.00 68.00 69.00 5,594,700 0
14-Dec-2022 74.00 74.00 70.00 70.00 4,428,800 0
13-Dec-2022 75.00 75.00 72.00 74.00 3,049,300 0
12-Dec-2022 75.00 75.00 72.00 73.00 4,256,900 0
09-Dec-2022 75.00 77.00 73.00 73.00 2,121,000 0
08-Dec-2022 77.00 79.00 74.00 75.00 13,409,000 0
07-Dec-2022 71.00 78.00 69.00 76.00 19,270,500 0
06-Dec-2022 74.00 74.00 68.00 71.00 17,314,700 0
05-Dec-2022 78.00 78.00 73.00 73.00 35,203,500 0
02-Dec-2022 82.00 82.00 78.00 78.00 15,621,000 0
01-Dec-2022 83.00 83.00 80.00 81.00 9,704,200 0
30-Nov-2022 83.00 84.00 82.00 82.00 5,592,600 0
29-Nov-2022 83.00 84.00 82.00 83.00 5,449,800 0
28-Nov-2022 84.00 85.00 82.00 83.00 9,057,500 0
25-Nov-2022 85.00 85.00 83.00 84.00 3,953,700 0
24-Nov-2022 84.00 85.00 83.00 84.00 5,261,100 0
23-Nov-2022 86.00 87.00 83.00 84.00 11,054,400 0
22-Nov-2022 84.00 87.00 82.00 86.00 14,891,500 0
21-Nov-2022 85.00 86.00 83.00 84.00 4,742,200 0
18-Nov-2022 86.00 87.00 84.00 85.00 9,050,800 0
17-Nov-2022 83.00 86.00 82.00 86.00 20,173,500 0
16-Nov-2022 83.00 84.00 82.00 83.00 9,131,900 0
15-Nov-2022 82.00 84.00 82.00 82.00 8,600,700 0
14-Nov-2022 82.00 84.00 82.00 82.00 7,670,900 0
11-Nov-2022 82.00 83.00 81.00 82.00 13,270,300 0
10-Nov-2022 82.00 82.00 81.00 82.00 9,237,400 0
09-Nov-2022 82.00 83.00 81.00 82.00 16,703,000 0
08-Nov-2022 82.00 83.00 81.00 82.00 12,689,000 0
07-Nov-2022 83.00 85.00 81.00 82.00 45,043,900 0
04-Nov-2022 81.00 83.00 80.00 82.00 14,935,900 0
03-Nov-2022 82.00 83.00 81.00 81.00 28,362,600 0
02-Nov-2022 82.00 87.00 81.00 82.00 69,984,200 0
01-Nov-2022 85.00 86.00 81.00 82.00 25,498,400 0
31-Oct-2022 84.00 88.00 83.00 85.00 40,049,000 0
28-Oct-2022 89.00 89.00 84.00 84.00 41,754,900 0
27-Oct-2022 87.00 92.00 85.00 88.00 111,101,200 0
26-Oct-2022 89.00 95.00 84.00 85.00 183,491,500 0
25-Oct-2022 84.00 89.00 83.00 89.00 71,263,000 0
24-Oct-2022 84.00 86.00 82.00 84.00 29,775,200 0
21-Oct-2022 85.00 87.00 82.00 83.00 53,054,700 0
20-Oct-2022 78.00 92.00 78.00 84.00 333,656,900 0
19-Oct-2022 79.00 82.00 77.00 78.00 33,222,400 0
18-Oct-2022 77.00 80.00 77.00 79.00 12,152,100 0
17-Oct-2022 78.00 79.00 76.00 77.00 14,958,600 0
14-Oct-2022 80.00 81.00 77.00 78.00 16,504,400 0
13-Oct-2022 82.00 82.00 78.00 80.00 18,163,200 0
12-Oct-2022 78.00 81.00 76.00 81.00 34,730,900 0
11-Oct-2022 77.00 78.00 75.00 77.00 12,495,400 0
10-Oct-2022 78.00 80.00 75.00 76.00 20,817,400 0
07-Oct-2022 80.00 84.00 78.00 78.00 53,581,600 0
06-Oct-2022 79.00 80.00 77.00 79.00 8,598,800 0
05-Oct-2022 77.00 80.00 77.00 78.00 12,408,900 0
04-Oct-2022 75.00 79.00 75.00 76.00 13,164,800 0
03-Oct-2022 74.00 79.00 74.00 75.00 16,852,800 0
30-Sep-2022 76.00 76.00 73.00 75.00 32,520,800 0
29-Sep-2022 78.00 82.00 75.00 76.00 36,955,200 0
28-Sep-2022 81.00 81.00 78.00 78.00 26,730,600 0
27-Sep-2022 83.00 85.00 78.00 81.00 65,448,200 0
26-Sep-2022 83.00 87.00 79.00 80.00 57,778,200 0
23-Sep-2022 82.00 85.00 80.00 83.00 50,505,200 0
22-Sep-2022 79.00 82.00 77.00 82.00 21,044,400 0
21-Sep-2022 85.00 85.00 78.00 78.00 34,405,800 0
20-Sep-2022 78.00 92.00 77.00 83.00 211,304,600 0
19-Sep-2022 78.00 81.00 76.00 77.00 9,849,300 0
16-Sep-2022 80.00 82.00 76.00 78.00 31,078,800 0
15-Sep-2022 82.00 83.00 80.00 81.00 16,617,400 0
14-Sep-2022 80.00 82.00 78.00 81.00 21,191,500 0
13-Sep-2022 82.00 83.00 80.00 81.00 11,179,600 0
12-Sep-2022 80.00 84.00 80.00 81.00 24,215,600 0
09-Sep-2022 83.00 85.00 79.00 80.00 39,180,000 0
08-Sep-2022 76.00 85.00 75.00 82.00 105,974,200 0
07-Sep-2022 87.00 88.00 80.00 80.00 74,650,900 0
06-Sep-2022 73.00 88.00 73.00 85.00 239,334,300 0
05-Sep-2022 66.00 74.00 65.00 73.00 79,786,000 0
02-Sep-2022 65.00 68.00 64.00 66.00 10,703,300 0
01-Sep-2022 63.00 65.00 63.00 65.00 5,463,100 0
31-Aug-2022 65.00 66.00 63.00 63.00 6,810,300 0
30-Aug-2022 75.00 75.00 63.00 65.00 11,501,300 0
29-Aug-2022 63.00 66.00 62.00 65.00 8,550,100 0
26-Aug-2022 66.00 67.00 63.00 63.00 10,247,000 0
25-Aug-2022 67.00 68.00 65.00 66.00 32,362,900 0
24-Aug-2022 66.00 68.00 65.00 67.00 9,162,400 0
23-Aug-2022 65.00 67.00 63.00 65.00 23,351,700 0
22-Aug-2022 67.00 69.00 64.00 65.00 17,250,400 0
19-Aug-2022 67.00 68.00 66.00 67.00 6,258,800 0
18-Aug-2022 69.00 70.00 67.00 68.00 19,644,000 0
16-Aug-2022 71.00 72.00 68.00 69.00 22,873,500 0
15-Aug-2022 72.00 73.00 70.00 71.00 5,675,800 0
12-Aug-2022 72.00 74.00 70.00 72.00 12,544,800 0
11-Aug-2022 75.00 75.00 72.00 72.00 15,636,300 0