Price History - WMUU

Kembali ke Company
Ticker: WMUU
Company: PT Widodo Makmur Unggas Tbk
Date Open High Low Close Volume Value
09-Oct-2026 29.00 31.00 28.00 30.00 57,308,900 0
08-Oct-2026 33.00 33.00 29.00 29.00 146,486,000 0
07-Oct-2026 33.00 33.00 30.00 33.00 89,944,900 0
06-Oct-2026 30.00 33.00 30.00 33.00 59,740,100 0
05-Oct-2026 27.00 32.00 27.00 30.00 139,407,400 0
02-Oct-2026 30.00 30.00 26.00 28.00 239,129,800 0
01-Oct-2026 32.00 36.00 29.00 30.00 261,621,800 0
30-Sep-2026 32.00 41.00 32.00 33.00 921,483,400 0
29-Sep-2026 37.00 37.00 37.00 37.00 11,596,000 0
28-Sep-2026 43.00 43.00 43.00 43.00 3,267,400 0
25-Sep-2026 50.00 50.00 50.00 50.00 87,600 0
24-Sep-2026 50.00 50.00 50.00 50.00 289,400 0
23-Sep-2026 50.00 50.00 50.00 50.00 525,700 0
22-Sep-2026 50.00 50.00 50.00 50.00 109,700 0
21-Sep-2026 50.00 50.00 50.00 50.00 1,198,400 0
18-Sep-2026 50.00 50.00 50.00 50.00 358,200 0
17-Sep-2026 50.00 50.00 50.00 50.00 351,500 0
16-Sep-2026 50.00 50.00 50.00 50.00 1,359,000 0
15-Sep-2026 50.00 50.00 50.00 50.00 338,100 0
14-Sep-2026 50.00 50.00 50.00 50.00 247,800 0
11-Sep-2026 50.00 50.00 50.00 50.00 857,700 0
10-Sep-2026 50.00 50.00 50.00 50.00 1,881,700 0
09-Sep-2026 50.00 50.00 50.00 50.00 956,700 0
08-Sep-2026 50.00 50.00 50.00 50.00 2,211,600 0
07-Sep-2026 50.00 50.00 50.00 50.00 4,016,400 0
04-Sep-2026 50.00 50.00 50.00 50.00 19,259,400 0
03-Sep-2026 50.00 50.00 50.00 50.00 2,108,200 0
02-Sep-2026 50.00 50.00 50.00 50.00 2,671,500 0
01-Sep-2026 50.00 50.00 50.00 50.00 2,684,200 0
31-Aug-2026 50.00 50.00 50.00 50.00 3,768,000 0
28-Aug-2026 50.00 50.00 50.00 50.00 3,856,000 0
27-Aug-2026 50.00 50.00 50.00 50.00 25,948,700 0
26-Aug-2026 50.00 50.00 50.00 50.00 3,501,100 0
24-Aug-2026 50.00 50.00 50.00 50.00 17,735,100 0
21-Aug-2026 53.00 54.00 50.00 50.00 357,801,100 0
20-Aug-2026 54.00 54.00 53.00 53.00 85,832,500 0
19-Aug-2026 54.00 55.00 53.00 54.00 60,747,900 0
18-Aug-2026 55.00 56.00 53.00 54.00 155,202,100 0
14-Aug-2026 54.00 56.00 54.00 55.00 96,772,300 0
13-Aug-2026 56.00 58.00 53.00 54.00 253,817,100 0
12-Aug-2026 55.00 57.00 55.00 55.00 93,137,500 0
11-Aug-2026 59.00 60.00 54.00 55.00 238,455,000 0
10-Aug-2026 58.00 63.00 58.00 59.00 818,925,800 0
07-Aug-2026 54.00 62.00 54.00 57.00 995,254,100 0
06-Aug-2026 54.00 55.00 52.00 53.00 128,608,000 0
05-Aug-2026 55.00 55.00 53.00 54.00 104,749,200 0
04-Aug-2026 53.00 57.00 53.00 54.00 208,697,000 0
03-Aug-2026 53.00 55.00 52.00 53.00 167,314,200 0
31-Jul-2026 53.00 54.00 52.00 53.00 98,766,400 0
30-Jul-2026 52.00 56.00 51.00 52.00 365,787,200 0
29-Jul-2026 52.00 52.00 50.00 52.00 116,254,600 0
28-Jul-2026 53.00 54.00 51.00 52.00 114,755,300 0
27-Jul-2026 52.00 55.00 51.00 52.00 125,779,700 0
24-Jul-2026 55.00 56.00 51.00 52.00 204,714,800 0
23-Jul-2026 61.00 63.00 53.00 55.00 820,843,300 0
22-Jul-2026 50.00 64.00 50.00 60.00 2,572,876,600 0
21-Jul-2026 50.00 50.00 50.00 50.00 7,794,300 0
20-Jul-2026 50.00 50.00 50.00 50.00 6,934,500 0
17-Jul-2026 50.00 50.00 50.00 50.00 243,400 0
16-Jul-2026 50.00 50.00 50.00 50.00 394,200 0
15-Jul-2026 50.00 50.00 50.00 50.00 455,000 0
14-Jul-2026 50.00 50.00 50.00 50.00 1,570,300 0
13-Jul-2026 50.00 50.00 50.00 50.00 550,100 0
10-Jul-2026 50.00 50.00 50.00 50.00 368,800 0
09-Jul-2026 50.00 50.00 50.00 50.00 437,200 0
08-Jul-2026 50.00 50.00 50.00 50.00 1,044,000 0
07-Jul-2026 50.00 50.00 50.00 50.00 3,637,400 0
06-Jul-2026 50.00 50.00 50.00 50.00 4,903,700 0
03-Jul-2026 50.00 50.00 50.00 50.00 4,853,900 0
02-Jul-2026 50.00 50.00 50.00 50.00 13,584,300 0
01-Jul-2026 50.00 50.00 50.00 50.00 7,202,000 0
30-Jun-2026 50.00 50.00 50.00 50.00 273,300 0
29-Jun-2026 50.00 50.00 50.00 50.00 1,452,600 0
26-Jun-2026 50.00 50.00 50.00 50.00 1,665,100 0
25-Jun-2026 50.00 50.00 50.00 50.00 1,375,900 0
24-Jun-2026 50.00 50.00 50.00 50.00 6,373,500 0
23-Jun-2026 50.00 50.00 50.00 50.00 2,323,900 0
22-Jun-2026 50.00 51.00 50.00 50.00 34,996,200 0
19-Jun-2026 50.00 51.00 50.00 50.00 38,375,800 0
18-Jun-2026 51.00 51.00 50.00 50.00 90,908,800 0
17-Jun-2026 54.00 54.00 50.00 51.00 105,746,100 0
15-Jun-2026 52.00 56.00 52.00 53.00 201,078,900 0
12-Jun-2026 50.00 57.00 50.00 52.00 398,206,900 0
11-Jun-2026 50.00 51.00 50.00 50.00 22,645,700 0
10-Jun-2026 51.00 51.00 50.00 50.00 111,637,600 0
09-Jun-2026 50.00 53.00 50.00 51.00 309,688,400 0
08-Jun-2026 50.00 50.00 50.00 50.00 4,467,800 0
05-Jun-2026 50.00 51.00 50.00 50.00 29,005,000 0
04-Jun-2026 50.00 52.00 50.00 50.00 167,086,800 0
03-Jun-2026 53.00 53.00 50.00 50.00 272,060,300 0
02-Jun-2026 55.00 58.00 52.00 53.00 212,432,200 0
29-May-2026 57.00 58.00 54.00 55.00 139,647,400 0
28-May-2026 57.00 57.00 57.00 57.00 0 0
27-May-2026 57.00 57.00 57.00 57.00 0 0
26-May-2026 58.00 59.00 56.00 57.00 100,461,200 0
25-May-2026 59.00 62.00 57.00 57.00 236,126,300 0
22-May-2026 53.00 59.00 52.00 58.00 219,586,500 0
21-May-2026 59.00 62.00 52.00 53.00 320,713,300 0
20-May-2026 60.00 62.00 58.00 59.00 178,390,100 0
19-May-2026 64.00 66.00 59.00 60.00 219,083,700 0