Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 73.00 75.00 72.00 73.00 26,535,100 0
09-Aug-2022 68.00 75.00 68.00 73.00 62,804,900 0
08-Aug-2022 70.00 71.00 68.00 68.00 15,487,200 0
05-Aug-2022 70.00 72.00 69.00 70.00 7,095,700 0
04-Aug-2022 69.00 72.00 68.00 70.00 10,046,200 0
03-Aug-2022 71.00 71.00 68.00 69.00 17,884,100 0
02-Aug-2022 75.00 75.00 69.00 71.00 8,836,700 0
01-Aug-2022 69.00 73.00 69.00 71.00 15,918,300 0
29-Jul-2022 73.00 73.00 67.00 69.00 30,048,300 0
28-Jul-2022 68.00 78.00 67.00 72.00 128,762,600 0
27-Jul-2022 65.00 69.00 64.00 67.00 33,874,700 0
26-Jul-2022 63.00 65.00 62.00 65.00 19,800,500 0
25-Jul-2022 59.00 64.00 59.00 62.00 27,992,900 0
22-Jul-2022 59.00 61.00 59.00 59.00 7,973,100 0
21-Jul-2022 59.00 60.00 58.00 59.00 1,659,100 0
20-Jul-2022 60.00 60.00 59.00 59.00 3,626,900 0
19-Jul-2022 59.00 61.00 58.00 60.00 5,625,600 0
18-Jul-2022 61.00 61.00 58.00 59.00 3,211,200 0
15-Jul-2022 60.00 62.00 59.00 59.00 2,912,200 0
14-Jul-2022 62.00 63.00 58.00 59.00 9,656,500 0
13-Jul-2022 64.00 64.00 61.00 62.00 5,454,100 0
12-Jul-2022 63.00 64.00 63.00 64.00 4,268,200 0
11-Jul-2022 63.00 64.00 63.00 63.00 1,836,900 0
08-Jul-2022 63.00 64.00 62.00 63.00 3,377,200 0
07-Jul-2022 63.00 66.00 63.00 63.00 5,338,500 0
06-Jul-2022 64.00 66.00 63.00 63.00 4,773,200 0
05-Jul-2022 63.00 64.00 62.00 63.00 1,768,400 0
04-Jul-2022 66.00 66.00 62.00 63.00 8,848,800 0
01-Jul-2022 65.00 66.00 65.00 65.00 5,445,300 0
30-Jun-2022 67.00 67.00 65.00 65.00 2,968,600 0
29-Jun-2022 66.00 69.00 65.00 66.00 18,661,600 0
28-Jun-2022 66.00 69.00 65.00 65.00 6,170,300 0
27-Jun-2022 65.00 66.00 64.00 66.00 3,787,900 0
24-Jun-2022 66.00 66.00 64.00 65.00 5,301,300 0
23-Jun-2022 66.00 67.00 65.00 66.00 5,628,800 0
22-Jun-2022 69.00 69.00 65.00 66.00 9,611,100 0
21-Jun-2022 68.00 71.00 65.00 67.00 29,781,400 0
20-Jun-2022 66.00 72.00 65.00 69.00 52,152,600 0
17-Jun-2022 64.00 67.00 62.00 65.00 10,618,300 0
16-Jun-2022 66.00 67.00 64.00 64.00 10,913,900 0
15-Jun-2022 66.00 68.00 65.00 65.00 13,446,900 0
14-Jun-2022 67.00 68.00 65.00 66.00 6,110,500 0
13-Jun-2022 66.00 68.00 65.00 67.00 9,669,200 0
10-Jun-2022 75.00 75.00 66.00 67.00 13,634,100 0
09-Jun-2022 65.00 68.00 64.00 66.00 10,222,800 0
08-Jun-2022 67.00 68.00 63.00 65.00 22,024,200 0