Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 68.00 68.00 65.00 65.00 51,801,300 0
03-Mar-2026 79.00 79.00 72.00 72.00 57,594,200 0
02-Mar-2026 73.00 80.00 73.00 80.00 71,032,800 0
27-Feb-2026 80.00 80.00 73.00 73.00 96,834,600 0
26-Feb-2026 73.00 73.00 73.00 73.00 35,481,100 0
25-Feb-2026 67.00 67.00 67.00 67.00 88,883,800 0
24-Feb-2026 61.00 61.00 61.00 61.00 32,760,500 0
23-Feb-2026 56.00 56.00 56.00 56.00 13,260,900 0
20-Feb-2026 51.00 51.00 51.00 51.00 7,648,800 0
19-Feb-2026 47.00 47.00 47.00 47.00 3,121,200 0
18-Feb-2026 43.00 43.00 43.00 43.00 0 0
13-Feb-2026 43.00 43.00 43.00 43.00 0 0
12-Feb-2026 43.00 43.00 43.00 43.00 0 0
11-Feb-2026 43.00 43.00 43.00 43.00 0 0
10-Feb-2026 43.00 43.00 43.00 43.00 0 0
09-Feb-2026 43.00 43.00 43.00 43.00 0 0
06-Feb-2026 43.00 43.00 43.00 43.00 0 0
05-Feb-2026 43.00 43.00 43.00 43.00 0 0
04-Feb-2026 43.00 43.00 43.00 43.00 0 0
03-Feb-2026 43.00 43.00 43.00 43.00 0 0
02-Feb-2026 43.00 43.00 43.00 43.00 0 0
30-Jan-2026 43.00 43.00 43.00 43.00 0 0
29-Jan-2026 43.00 43.00 43.00 43.00 0 0
28-Jan-2026 43.00 43.00 43.00 43.00 0 0
27-Jan-2026 43.00 43.00 43.00 43.00 0 0
26-Jan-2026 43.00 43.00 43.00 43.00 0 0
23-Jan-2026 43.00 43.00 43.00 43.00 0 0
22-Jan-2026 43.00 43.00 43.00 43.00 0 0
21-Jan-2026 43.00 43.00 43.00 43.00 0 0
20-Jan-2026 43.00 43.00 43.00 43.00 0 0
19-Jan-2026 43.00 43.00 43.00 43.00 0 0
15-Jan-2026 43.00 43.00 43.00 43.00 0 0
14-Jan-2026 43.00 43.00 43.00 43.00 0 0
13-Jan-2026 43.00 43.00 43.00 43.00 0 0
12-Jan-2026 43.00 43.00 43.00 43.00 0 0
09-Jan-2026 43.00 43.00 43.00 43.00 0 0
08-Jan-2026 43.00 43.00 43.00 43.00 0 0
07-Jan-2026 43.00 43.00 43.00 43.00 0 0
06-Jan-2026 43.00 43.00 43.00 43.00 0 0
05-Jan-2026 43.00 43.00 43.00 43.00 0 0
02-Jan-2026 43.00 43.00 43.00 43.00 0 0
30-Dec-2025 43.00 43.00 43.00 43.00 0 0
29-Dec-2025 43.00 43.00 43.00 43.00 0 0
24-Dec-2025 43.00 43.00 43.00 43.00 0 0
23-Dec-2025 43.00 43.00 43.00 43.00 0 0
22-Dec-2025 43.00 43.00 43.00 43.00 0 0
19-Dec-2025 43.00 43.00 43.00 43.00 0 0
18-Dec-2025 43.00 43.00 43.00 43.00 0 0
17-Dec-2025 43.00 43.00 43.00 43.00 0 0
16-Dec-2025 43.00 43.00 43.00 43.00 0 0
15-Dec-2025 43.00 43.00 43.00 43.00 0 0
12-Dec-2025 43.00 43.00 43.00 43.00 0 0
11-Dec-2025 43.00 43.00 43.00 43.00 0 0
10-Dec-2025 43.00 43.00 43.00 43.00 0 0