Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 52.00 53.00 51.00 52.00 4,771,800 0
25-Aug-2023 54.00 54.00 52.00 52.00 10,358,000 0
24-Aug-2023 54.00 54.00 53.00 53.00 1,250,200 0
23-Aug-2023 54.00 54.00 53.00 53.00 550,600 0
22-Aug-2023 52.00 55.00 52.00 54.00 3,461,300 0
21-Aug-2023 55.00 55.00 52.00 52.00 6,532,400 0
18-Aug-2023 54.00 55.00 53.00 55.00 2,640,500 0
16-Aug-2023 55.00 56.00 54.00 54.00 2,374,500 0
15-Aug-2023 55.00 56.00 53.00 54.00 2,194,100 0
14-Aug-2023 57.00 57.00 54.00 54.00 7,653,400 0
11-Aug-2023 55.00 57.00 55.00 56.00 3,344,200 0
10-Aug-2023 58.00 59.00 56.00 57.00 2,041,900 0
09-Aug-2023 56.00 59.00 56.00 58.00 7,604,100 0
08-Aug-2023 56.00 57.00 55.00 56.00 4,294,800 0
07-Aug-2023 55.00 56.00 55.00 56.00 1,153,000 0
04-Aug-2023 54.00 56.00 54.00 55.00 830,500 0
03-Aug-2023 56.00 58.00 52.00 54.00 10,825,700 0
02-Aug-2023 57.00 57.00 56.00 56.00 2,685,300 0
01-Aug-2023 58.00 58.00 57.00 57.00 3,188,900 0
31-Jul-2023 57.00 58.00 56.00 58.00 2,595,100 0
28-Jul-2023 57.00 57.00 56.00 57.00 2,180,700 0
27-Jul-2023 57.00 58.00 56.00 57.00 6,312,300 0
26-Jul-2023 55.00 57.00 55.00 57.00 4,091,900 0
25-Jul-2023 56.00 57.00 55.00 55.00 4,100,600 0
24-Jul-2023 57.00 58.00 55.00 55.00 1,912,400 0
21-Jul-2023 57.00 58.00 56.00 57.00 1,628,700 0
20-Jul-2023 56.00 57.00 56.00 56.00 1,334,100 0
18-Jul-2023 58.00 58.00 55.00 56.00 6,776,600 0
17-Jul-2023 56.00 59.00 56.00 58.00 9,487,100 0
14-Jul-2023 57.00 57.00 56.00 56.00 4,355,100 0
13-Jul-2023 54.00 57.00 54.00 56.00 6,296,400 0
12-Jul-2023 52.00 55.00 52.00 54.00 5,411,500 0
11-Jul-2023 52.00 53.00 51.00 52.00 4,743,100 0
10-Jul-2023 52.00 52.00 51.00 51.00 2,325,200 0
07-Jul-2023 51.00 52.00 51.00 52.00 1,254,300 0
06-Jul-2023 51.00 53.00 51.00 51.00 11,137,000 0
05-Jul-2023 52.00 52.00 51.00 51.00 2,683,900 0
04-Jul-2023 51.00 53.00 50.00 52.00 11,610,900 0
03-Jul-2023 54.00 55.00 50.00 51.00 23,828,000 0
27-Jun-2023 55.00 55.00 53.00 54.00 5,941,500 0
26-Jun-2023 55.00 55.00 54.00 55.00 3,430,300 0
23-Jun-2023 55.00 58.00 54.00 54.00 44,456,000 0
22-Jun-2023 56.00 56.00 55.00 55.00 2,479,700 0
21-Jun-2023 55.00 56.00 54.00 56.00 3,370,500 0
20-Jun-2023 54.00 56.00 53.00 55.00 9,834,200 0
19-Jun-2023 56.00 56.00 53.00 54.00 6,650,500 0
16-Jun-2023 56.00 56.00 54.00 56.00 8,644,300 0
15-Jun-2023 54.00 56.00 54.00 55.00 2,334,500 0
14-Jun-2023 55.00 56.00 54.00 54.00 11,888,500 0
13-Jun-2023 60.00 60.00 54.00 54.00 95,412,600 0
12-Jun-2023 61.00 62.00 60.00 60.00 2,277,900 0
09-Jun-2023 60.00 61.00 59.00 60.00 899,100 0
08-Jun-2023 61.00 61.00 59.00 60.00 5,598,700 0
07-Jun-2023 62.00 63.00 60.00 61.00 1,397,700 0