Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
09-Mar-2022 90.00 90.00 79.00 80.00 32,809,000 0
08-Mar-2022 79.00 85.00 78.00 80.00 53,057,900 0
07-Mar-2022 108.00 108.00 78.00 79.00 49,585,700 0
04-Mar-2022 77.00 83.00 77.00 80.00 82,048,600 0
02-Mar-2022 78.00 84.00 77.00 77.00 95,797,400 0
01-Mar-2022 90.00 90.00 82.00 82.00 90,091,300 0
25-Feb-2022 92.00 93.00 87.00 88.00 67,719,800 0
24-Feb-2022 88.00 96.00 84.00 91.00 345,559,900 0
23-Feb-2022 98.00 100.00 90.00 90.00 153,977,900 0
22-Feb-2022 94.00 101.00 91.00 96.00 441,276,700 0
21-Feb-2022 82.00 97.00 80.00 91.00 550,997,200 0
18-Feb-2022 79.00 84.00 78.00 80.00 159,157,300 0
17-Feb-2022 75.00 85.00 71.00 78.00 233,838,100 0
16-Feb-2022 75.00 82.00 75.00 75.00 70,631,800 0
15-Feb-2022 84.00 85.00 77.00 80.00 142,724,000 0
14-Feb-2022 75.00 88.00 75.00 82.00 466,416,400 0
11-Feb-2022 80.00 89.00 67.00 75.00 865,736,800 0
10-Feb-2022 54.00 71.00 53.00 71.00 507,776,100 0
09-Feb-2022 52.00 53.00 51.00 53.00 20,077,100 0
08-Feb-2022 51.00 52.00 50.00 51.00 27,211,500 0
07-Feb-2022 51.00 51.00 50.00 51.00 7,753,600 0
04-Feb-2022 50.00 52.00 50.00 50.00 74,580,300 0
03-Feb-2022 50.00 50.00 50.00 50.00 12,552,800 0
02-Feb-2022 50.00 50.00 50.00 50.00 994,100 0
31-Jan-2022 50.00 51.00 50.00 50.00 30,984,100 0
28-Jan-2022 50.00 50.00 50.00 50.00 656,500 0
27-Jan-2022 50.00 50.00 50.00 50.00 854,700 0
26-Jan-2022 50.00 51.00 50.00 50.00 3,834,100 0
25-Jan-2022 50.00 51.00 50.00 50.00 13,446,900 0
24-Jan-2022 50.00 50.00 50.00 50.00 1,094,100 0
21-Jan-2022 50.00 50.00 50.00 50.00 3,080,500 0
20-Jan-2022 50.00 50.00 50.00 50.00 2,553,100 0
19-Jan-2022 50.00 50.00 50.00 50.00 8,091,900 0
18-Jan-2022 51.00 51.00 50.00 50.00 6,890,200 0
17-Jan-2022 51.00 51.00 50.00 50.00 37,072,400 0
14-Jan-2022 50.00 53.00 50.00 51.00 76,781,100 0
13-Jan-2022 50.00 51.00 50.00 50.00 26,242,700 0
12-Jan-2022 51.00 55.00 50.00 50.00 229,894,800 0
11-Jan-2022 54.00 55.00 50.00 50.00 150,776,700 0
10-Jan-2022 53.00 56.00 50.00 53.00 87,398,600 0
07-Jan-2022 53.00 54.00 51.00 51.00 81,898,300 0
06-Jan-2022 57.00 57.00 53.00 54.00 48,752,500 0
05-Jan-2022 59.00 59.00 55.00 56.00 73,835,200 0
04-Jan-2022 58.00 63.00 56.00 59.00 91,948,500 0
03-Jan-2022 60.00 62.00 57.00 57.00 51,901,900 0
30-Dec-2021 61.00 64.00 58.00 59.00 43,540,200 0
29-Dec-2021 57.00 64.00 54.00 60.00 137,102,500 0
28-Dec-2021 61.00 61.00 57.00 57.00 67,563,200 0
27-Dec-2021 67.00 69.00 60.00 61.00 66,578,300 0
24-Dec-2021 65.00 67.00 61.00 64.00 50,750,300 0
23-Dec-2021 69.00 71.00 65.00 65.00 56,955,800 0
22-Dec-2021 74.00 75.00 68.00 69.00 66,746,100 0
21-Dec-2021 68.00 81.00 68.00 73.00 192,063,200 0
20-Dec-2021 71.00 72.00 66.00 68.00 30,693,100 0
17-Dec-2021 73.00 76.00 68.00 70.00 51,376,500 0
16-Dec-2021 79.00 79.00 73.00 73.00 46,541,500 0
15-Dec-2021 81.00 87.00 77.00 78.00 104,710,500 0
14-Dec-2021 87.00 87.00 81.00 82.00 65,371,400 0
13-Dec-2021 91.00 92.00 86.00 86.00 22,926,200 0
10-Dec-2021 87.00 91.00 84.00 90.00 67,333,000 0
09-Dec-2021 87.00 88.00 82.00 86.00 45,910,500 0
08-Dec-2021 88.00 89.00 86.00 87.00 17,329,700 0
07-Dec-2021 90.00 91.00 87.00 87.00 21,283,300 0
06-Dec-2021 91.00 96.00 88.00 89.00 130,680,400 0
03-Dec-2021 90.00 96.00 89.00 90.00 69,548,100 0
02-Dec-2021 88.00 98.00 88.00 90.00 74,350,000 0
01-Dec-2021 91.00 98.00 89.00 90.00 46,207,400 0
30-Nov-2021 95.00 100.00 91.00 91.00 40,469,300 0
29-Nov-2021 94.00 100.00 91.00 95.00 61,000,700 0
26-Nov-2021 89.00 104.00 88.00 93.00 115,174,900 0
25-Nov-2021 92.00 93.00 88.00 89.00 11,131,200 0
24-Nov-2021 92.00 93.00 91.00 91.00 5,558,500 0
23-Nov-2021 93.00 94.00 92.00 92.00 4,013,800 0
22-Nov-2021 94.00 97.00 93.00 93.00 5,864,500 0
19-Nov-2021 92.00 97.00 92.00 95.00 15,724,200 0
18-Nov-2021 92.00 95.00 92.00 93.00 5,926,900 0
17-Nov-2021 92.00 95.00 92.00 92.00 5,253,100 0
16-Nov-2021 91.00 95.00 91.00 93.00 6,343,300 0
15-Nov-2021 94.00 96.00 92.00 93.00 8,467,500 0
12-Nov-2021 94.00 97.00 94.00 94.00 9,242,900 0
11-Nov-2021 96.00 98.00 94.00 96.00 10,629,800 0
10-Nov-2021 96.00 99.00 95.00 96.00 13,191,900 0
09-Nov-2021 96.00 97.00 95.00 96.00 7,354,700 0
08-Nov-2021 97.00 99.00 95.00 96.00 19,292,000 0
05-Nov-2021 92.00 99.00 91.00 97.00 60,830,800 0
04-Nov-2021 95.00 96.00 91.00 91.00 33,951,500 0
03-Nov-2021 98.00 99.00 94.00 95.00 29,248,500 0
02-Nov-2021 100.00 101.00 97.00 98.00 25,314,500 0
01-Nov-2021 101.00 103.00 98.00 99.00 37,287,500 0
29-Oct-2021 100.00 103.00 99.00 100.00 39,876,500 0
28-Oct-2021 104.00 104.00 97.00 99.00 61,837,300 0
27-Oct-2021 105.00 108.00 101.00 103.00 70,134,700 0
26-Oct-2021 106.00 108.00 103.00 104.00 56,864,700 0
25-Oct-2021 106.00 113.00 104.00 105.00 100,035,400 0
22-Oct-2021 109.00 110.00 104.00 106.00 44,201,700 0
21-Oct-2021 112.00 115.00 107.00 109.00 40,359,000 0
19-Oct-2021 112.00 115.00 110.00 111.00 37,861,600 0
18-Oct-2021 120.00 120.00 110.00 112.00 34,090,300 0
15-Oct-2021 121.00 126.00 113.00 114.00 85,587,200 0
14-Oct-2021 111.00 128.00 111.00 121.00 246,227,200 0