Price History - SQMI

Kembali ke Company
Ticker: SQMI
Company: Wilton Makmur Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 59.00 63.00 58.00 62.00 18,795,000 0
05-Jun-2023 56.00 60.00 55.00 59.00 17,450,600 0
31-May-2023 58.00 58.00 55.00 55.00 11,323,000 0
30-May-2023 58.00 58.00 57.00 58.00 3,097,700 0
29-May-2023 58.00 59.00 57.00 58.00 2,139,300 0
26-May-2023 58.00 60.00 57.00 57.00 5,522,600 0
25-May-2023 61.00 61.00 58.00 58.00 7,852,100 0
24-May-2023 60.00 61.00 59.00 60.00 6,552,900 0
23-May-2023 60.00 61.00 59.00 59.00 9,998,600 0
22-May-2023 61.00 61.00 60.00 60.00 4,088,100 0
19-May-2023 61.00 61.00 60.00 61.00 3,858,600 0
17-May-2023 62.00 62.00 61.00 61.00 4,663,000 0
16-May-2023 62.00 63.00 61.00 61.00 3,830,500 0
15-May-2023 62.00 62.00 61.00 62.00 1,677,200 0
12-May-2023 62.00 63.00 61.00 62.00 6,962,900 0
11-May-2023 63.00 63.00 61.00 62.00 7,863,400 0
10-May-2023 62.00 63.00 62.00 63.00 1,558,400 0
09-May-2023 62.00 63.00 61.00 62.00 7,441,000 0
08-May-2023 63.00 63.00 61.00 61.00 8,352,800 0
05-May-2023 63.00 63.00 61.00 62.00 14,469,800 0
04-May-2023 65.00 65.00 62.00 62.00 11,369,200 0
03-May-2023 63.00 66.00 62.00 63.00 39,197,200 0
02-May-2023 63.00 64.00 61.00 62.00 11,627,400 0
28-Apr-2023 63.00 64.00 62.00 62.00 2,855,000 0
27-Apr-2023 63.00 64.00 62.00 63.00 5,689,900 0
26-Apr-2023 62.00 65.00 62.00 62.00 10,363,400 0
18-Apr-2023 64.00 65.00 62.00 62.00 6,771,300 0
17-Apr-2023 65.00 66.00 62.00 64.00 10,083,700 0
14-Apr-2023 67.00 68.00 64.00 65.00 13,770,200 0
13-Apr-2023 67.00 68.00 65.00 66.00 4,700,800 0
12-Apr-2023 69.00 69.00 66.00 67.00 3,931,700 0
11-Apr-2023 65.00 70.00 64.00 68.00 22,336,200 0
10-Apr-2023 64.00 65.00 63.00 65.00 4,307,700 0
06-Apr-2023 66.00 67.00 64.00 64.00 7,987,600 0
05-Apr-2023 66.00 71.00 65.00 66.00 45,204,300 0
04-Apr-2023 66.00 67.00 64.00 65.00 5,782,100 0
03-Apr-2023 66.00 66.00 63.00 66.00 5,385,400 0
31-Mar-2023 67.00 68.00 66.00 66.00 6,406,400 0
30-Mar-2023 67.00 67.00 65.00 67.00 4,305,800 0
29-Mar-2023 64.00 67.00 64.00 67.00 10,061,500 0
28-Mar-2023 64.00 66.00 63.00 63.00 9,684,500 0
27-Mar-2023 66.00 67.00 64.00 64.00 5,900,000 0
24-Mar-2023 67.00 70.00 65.00 66.00 11,933,800 0
21-Mar-2023 75.00 75.00 66.00 67.00 21,556,500 0
20-Mar-2023 61.00 70.00 61.00 70.00 48,210,900 0
17-Mar-2023 61.00 63.00 61.00 61.00 4,590,000 0