Price History - WMUU

Kembali ke Company
Ticker: WMUU
Company: PT Widodo Makmur Unggas Tbk
Date Open High Low Close Volume Value
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
18-May-2026 67.00 68.00 61.00 64.00 220,411,100 0
15-May-2026 67.00 67.00 67.00 67.00 0 0
14-May-2026 67.00 67.00 67.00 67.00 0 0
13-May-2026 63.00 71.00 63.00 67.00 364,433,900 0
12-May-2026 68.00 68.00 63.00 63.00 218,524,200 0
11-May-2026 69.00 69.00 67.00 68.00 208,425,200 0
08-May-2026 72.00 73.00 67.00 69.00 287,933,700 0
07-May-2026 74.00 76.00 72.00 73.00 207,038,500 0
06-May-2026 72.00 78.00 71.00 73.00 674,254,500 0
05-May-2026 70.00 72.00 67.00 72.00 197,576,200 0
04-May-2026 71.00 73.00 69.00 70.00 144,088,800 0
30-Apr-2026 71.00 72.00 67.00 70.00 251,204,300 0
29-Apr-2026 72.00 74.00 70.00 71.00 187,325,300 0
28-Apr-2026 74.00 75.00 70.00 73.00 335,476,900 0
27-Apr-2026 71.00 75.00 70.00 73.00 416,638,700 0
24-Apr-2026 76.00 77.00 67.00 69.00 692,265,900 0
23-Apr-2026 81.00 88.00 76.00 76.00 1,269,440,500 0
22-Apr-2026 85.00 86.00 80.00 82.00 443,285,500 0
21-Apr-2026 87.00 88.00 82.00 85.00 649,423,500 0
20-Apr-2026 79.00 87.00 79.00 85.00 1,072,982,300 0
17-Apr-2026 95.00 102.00 79.00 79.00 4,733,738,100 0
16-Apr-2026 87.00 94.00 83.00 90.00 1,199,169,200 0
15-Apr-2026 79.00 92.00 77.00 86.00 1,647,403,100 0
14-Apr-2026 75.00 78.00 70.00 77.00 591,037,000 0
13-Apr-2026 68.00 77.00 67.00 73.00 578,510,800 0
10-Apr-2026 66.00 71.00 65.00 70.00 377,489,800 0
09-Apr-2026 65.00 67.00 64.00 66.00 89,433,300 0
08-Apr-2026 64.00 68.00 63.00 66.00 130,626,500 0
07-Apr-2026 65.00 65.00 62.00 63.00 75,334,800 0
06-Apr-2026 63.00 66.00 62.00 65.00 82,679,000 0
02-Apr-2026 68.00 73.00 64.00 65.00 527,317,100 0
01-Apr-2026 63.00 70.00 61.00 68.00 392,456,300 0
31-Mar-2026 63.00 67.00 60.00 61.00 202,521,200 0
30-Mar-2026 61.00 63.00 60.00 62.00 62,863,600 0
27-Mar-2026 61.00 64.00 60.00 63.00 51,524,800 0
26-Mar-2026 64.00 64.00 60.00 61.00 44,123,500 0
25-Mar-2026 61.00 66.00 59.00 63.00 94,434,200 0
17-Mar-2026 62.00 63.00 60.00 61.00 67,581,100 0
16-Mar-2026 57.00 63.00 56.00 61.00 153,352,900 0
13-Mar-2026 61.00 62.00 56.00 58.00 172,845,700 0
12-Mar-2026 64.00 65.00 60.00 61.00 155,303,800 0
11-Mar-2026 65.00 68.00 62.00 63.00 146,228,300 0
10-Mar-2026 68.00 70.00 64.00 65.00 285,733,100 0
09-Mar-2026 62.00 68.00 57.00 64.00 348,488,000 0
06-Mar-2026 71.00 71.00 65.00 67.00 245,075,500 0
05-Mar-2026 74.00 76.00 70.00 72.00 577,496,100 0