Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 52.00 53.00 52.00 52.00 1,248,800 0
18-Jan-2024 52.00 53.00 52.00 52.00 5,480,300 0
17-Jan-2024 53.00 53.00 52.00 52.00 4,340,800 0
16-Jan-2024 53.00 56.00 52.00 53.00 23,246,300 0
15-Jan-2024 53.00 54.00 52.00 53.00 1,808,800 0
12-Jan-2024 54.00 54.00 52.00 53.00 6,668,200 0
11-Jan-2024 53.00 54.00 52.00 54.00 5,230,300 0
10-Jan-2024 54.00 54.00 52.00 52.00 2,679,500 0
09-Jan-2024 55.00 57.00 52.00 53.00 20,418,100 0
08-Jan-2024 56.00 56.00 54.00 55.00 3,238,100 0
05-Jan-2024 56.00 56.00 54.00 55.00 3,413,600 0
04-Jan-2024 56.00 56.00 54.00 55.00 7,583,900 0
03-Jan-2024 57.00 58.00 56.00 57.00 7,688,500 0
02-Jan-2024 56.00 57.00 55.00 57.00 4,044,400 0
29-Dec-2023 57.00 57.00 55.00 55.00 11,201,000 0
28-Dec-2023 56.00 60.00 55.00 57.00 25,482,000 0
27-Dec-2023 56.00 56.00 54.00 55.00 7,365,600 0
22-Dec-2023 57.00 57.00 54.00 55.00 12,394,200 0
21-Dec-2023 55.00 56.00 54.00 55.00 5,106,500 0
20-Dec-2023 54.00 57.00 54.00 55.00 17,642,000 0
19-Dec-2023 54.00 54.00 53.00 53.00 2,111,100 0
18-Dec-2023 56.00 56.00 52.00 53.00 10,720,600 0
15-Dec-2023 64.00 64.00 54.00 56.00 4,110,200 0
14-Dec-2023 55.00 58.00 53.00 54.00 25,249,000 0
13-Dec-2023 59.00 60.00 54.00 55.00 36,519,600 0
12-Dec-2023 58.00 59.00 57.00 59.00 10,030,100 0
11-Dec-2023 58.00 60.00 57.00 58.00 14,888,600 0
08-Dec-2023 61.00 61.00 59.00 59.00 7,688,000 0
07-Dec-2023 64.00 64.00 59.00 61.00 8,137,500 0
06-Dec-2023 60.00 64.00 59.00 62.00 15,246,700 0
05-Dec-2023 63.00 64.00 59.00 60.00 19,849,400 0
04-Dec-2023 65.00 70.00 63.00 63.00 85,678,600 0
01-Dec-2023 59.00 64.00 57.00 63.00 20,571,300 0
30-Nov-2023 62.00 65.00 58.00 59.00 37,758,200 0
29-Nov-2023 63.00 69.00 61.00 61.00 127,391,000 0
28-Nov-2023 54.00 64.00 54.00 61.00 59,768,600 0
27-Nov-2023 53.00 54.00 52.00 53.00 2,424,500 0
24-Nov-2023 54.00 54.00 53.00 53.00 785,100 0
23-Nov-2023 53.00 54.00 52.00 53.00 3,769,300 0
22-Nov-2023 54.00 54.00 52.00 52.00 6,554,600 0
21-Nov-2023 54.00 55.00 52.00 54.00 5,891,600 0
20-Nov-2023 54.00 55.00 53.00 54.00 5,259,000 0
17-Nov-2023 54.00 55.00 53.00 54.00 1,911,200 0
16-Nov-2023 54.00 55.00 53.00 54.00 7,088,900 0
15-Nov-2023 52.00 55.00 51.00 54.00 23,114,600 0
14-Nov-2023 51.00 52.00 50.00 51.00 2,824,700 0
13-Nov-2023 52.00 52.00 50.00 51.00 1,612,000 0
10-Nov-2023 52.00 52.00 50.00 51.00 4,889,300 0
09-Nov-2023 51.00 52.00 50.00 51.00 7,480,600 0
08-Nov-2023 52.00 53.00 50.00 51.00 9,688,200 0
07-Nov-2023 52.00 52.00 51.00 51.00 6,438,800 0
06-Nov-2023 51.00 52.00 51.00 51.00 8,511,600 0
03-Nov-2023 50.00 52.00 50.00 51.00 19,007,500 0
02-Nov-2023 53.00 53.00 51.00 52.00 3,774,500 0
01-Nov-2023 54.00 55.00 51.00 53.00 6,731,700 0
31-Oct-2023 54.00 55.00 53.00 54.00 10,192,300 0
30-Oct-2023 52.00 56.00 52.00 54.00 13,210,400 0
27-Oct-2023 52.00 54.00 52.00 52.00 3,761,700 0
26-Oct-2023 54.00 56.00 52.00 52.00 9,209,200 0
25-Oct-2023 52.00 55.00 52.00 53.00 8,667,600 0
24-Oct-2023 51.00 56.00 50.00 53.00 57,711,000 0
23-Oct-2023 51.00 52.00 50.00 51.00 6,582,900 0
20-Oct-2023 50.00 51.00 50.00 51.00 1,568,500 0
19-Oct-2023 51.00 52.00 50.00 51.00 3,084,100 0
18-Oct-2023 52.00 52.00 50.00 51.00 4,172,700 0
17-Oct-2023 51.00 52.00 50.00 52.00 6,542,000 0
16-Oct-2023 51.00 55.00 50.00 51.00 43,794,600 0
13-Oct-2023 51.00 51.00 50.00 51.00 960,300 0
12-Oct-2023 51.00 51.00 50.00 51.00 7,946,500 0
11-Oct-2023 51.00 51.00 50.00 51.00 4,387,700 0
10-Oct-2023 51.00 51.00 50.00 51.00 4,868,800 0
09-Oct-2023 50.00 51.00 50.00 51.00 716,600 0
06-Oct-2023 51.00 51.00 50.00 50.00 2,177,000 0
05-Oct-2023 51.00 51.00 50.00 51.00 5,424,000 0
04-Oct-2023 51.00 51.00 50.00 50.00 19,032,500 0
03-Oct-2023 51.00 51.00 50.00 50.00 7,861,900 0
02-Oct-2023 51.00 51.00 50.00 51.00 1,787,900 0
29-Sep-2023 50.00 51.00 50.00 51.00 4,189,200 0
27-Sep-2023 51.00 51.00 50.00 50.00 878,700 0
26-Sep-2023 51.00 51.00 50.00 51.00 3,626,400 0
25-Sep-2023 51.00 51.00 50.00 51.00 24,553,700 0
22-Sep-2023 51.00 52.00 50.00 51.00 14,693,300 0
21-Sep-2023 51.00 51.00 50.00 51.00 868,600 0
20-Sep-2023 51.00 51.00 50.00 50.00 4,940,800 0
19-Sep-2023 52.00 52.00 50.00 51.00 5,286,800 0
18-Sep-2023 52.00 52.00 51.00 52.00 3,660,000 0
15-Sep-2023 51.00 52.00 51.00 52.00 2,663,200 0
14-Sep-2023 52.00 53.00 51.00 51.00 14,499,700 0
13-Sep-2023 52.00 53.00 51.00 52.00 1,578,900 0
12-Sep-2023 53.00 54.00 52.00 52.00 5,527,300 0
11-Sep-2023 54.00 54.00 52.00 53.00 2,399,800 0
08-Sep-2023 70.00 70.00 52.00 53.00 6,204,600 0
07-Sep-2023 51.00 54.00 51.00 53.00 9,321,300 0
06-Sep-2023 53.00 53.00 51.00 51.00 3,438,400 0
05-Sep-2023 52.00 53.00 51.00 52.00 5,894,900 0
04-Sep-2023 52.00 53.00 51.00 51.00 2,802,400 0
01-Sep-2023 52.00 53.00 51.00 52.00 2,695,500 0
31-Aug-2023 51.00 52.00 50.00 51.00 3,561,600 0
30-Aug-2023 52.00 53.00 50.00 51.00 30,548,700 0
29-Aug-2023 53.00 54.00 50.00 50.00 21,526,100 0