Price History - WMUU

Kembali ke Company
Ticker: WMUU
Company: PT Widodo Makmur Unggas Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 94,800 0
25-Aug-2023 50.00 50.00 50.00 50.00 197,200 0
24-Aug-2023 50.00 50.00 50.00 50.00 40,600 0
23-Aug-2023 50.00 50.00 50.00 50.00 55,400 0
22-Aug-2023 50.00 50.00 50.00 50.00 77,200 0
21-Aug-2023 50.00 50.00 50.00 50.00 133,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 134,100 0
16-Aug-2023 50.00 50.00 50.00 50.00 66,700 0
15-Aug-2023 50.00 50.00 50.00 50.00 19,600 0
14-Aug-2023 50.00 50.00 50.00 50.00 28,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 85,500 0
10-Aug-2023 50.00 50.00 50.00 50.00 177,400 0
09-Aug-2023 50.00 50.00 50.00 50.00 9,100 0
08-Aug-2023 50.00 50.00 50.00 50.00 91,500 0
07-Aug-2023 50.00 50.00 50.00 50.00 131,800 0
04-Aug-2023 50.00 50.00 50.00 50.00 99,800 0
03-Aug-2023 50.00 50.00 50.00 50.00 27,700 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,080,000 0
01-Aug-2023 50.00 50.00 50.00 50.00 1,130,900 0
31-Jul-2023 50.00 50.00 50.00 50.00 195,600 0
28-Jul-2023 50.00 50.00 50.00 50.00 50,700 0
27-Jul-2023 50.00 50.00 50.00 50.00 36,300 0
26-Jul-2023 50.00 50.00 50.00 50.00 54,300 0
25-Jul-2023 50.00 50.00 50.00 50.00 31,100 0
24-Jul-2023 50.00 50.00 50.00 50.00 125,500 0
21-Jul-2023 50.00 50.00 50.00 50.00 287,700 0
20-Jul-2023 50.00 50.00 50.00 50.00 235,800 0
18-Jul-2023 50.00 50.00 50.00 50.00 57,200 0
17-Jul-2023 50.00 50.00 50.00 50.00 1,231,100 0
14-Jul-2023 50.00 50.00 50.00 50.00 159,700 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,835,700 0
12-Jul-2023 50.00 50.00 50.00 50.00 40,700 0
11-Jul-2023 50.00 50.00 50.00 50.00 138,600 0
10-Jul-2023 50.00 50.00 50.00 50.00 497,500 0
07-Jul-2023 50.00 50.00 50.00 50.00 234,000 0
06-Jul-2023 50.00 50.00 50.00 50.00 74,500 0
05-Jul-2023 50.00 50.00 50.00 50.00 408,000 0
04-Jul-2023 50.00 50.00 50.00 50.00 565,600 0
03-Jul-2023 50.00 50.00 50.00 50.00 791,800 0
27-Jun-2023 50.00 50.00 50.00 50.00 299,200 0
26-Jun-2023 50.00 50.00 50.00 50.00 186,400 0
23-Jun-2023 50.00 50.00 50.00 50.00 51,000 0
22-Jun-2023 50.00 50.00 50.00 50.00 332,100 0
21-Jun-2023 50.00 50.00 50.00 50.00 85,900 0
20-Jun-2023 50.00 50.00 50.00 50.00 247,500 0
19-Jun-2023 50.00 50.00 50.00 50.00 239,100 0
16-Jun-2023 50.00 50.00 50.00 50.00 677,800 0
15-Jun-2023 50.00 50.00 50.00 50.00 267,700 0
14-Jun-2023 50.00 50.00 50.00 50.00 288,900 0
13-Jun-2023 50.00 50.00 50.00 50.00 467,800 0
12-Jun-2023 50.00 50.00 50.00 50.00 208,600 0
09-Jun-2023 50.00 50.00 50.00 50.00 528,800 0
08-Jun-2023 50.00 50.00 50.00 50.00 247,300 0
07-Jun-2023 50.00 50.00 50.00 50.00 309,200 0
06-Jun-2023 50.00 50.00 50.00 50.00 480,500 0
05-Jun-2023 50.00 50.00 50.00 50.00 2,333,700 0
31-May-2023 50.00 50.00 50.00 50.00 724,100 0
30-May-2023 50.00 50.00 50.00 50.00 390,000 0
29-May-2023 50.00 50.00 50.00 50.00 384,600 0
26-May-2023 50.00 50.00 50.00 50.00 956,800 0
25-May-2023 50.00 50.00 50.00 50.00 204,800 0
24-May-2023 50.00 50.00 50.00 50.00 906,300 0
23-May-2023 50.00 50.00 50.00 50.00 285,900 0
22-May-2023 50.00 50.00 50.00 50.00 129,500 0
19-May-2023 50.00 50.00 50.00 50.00 294,300 0
17-May-2023 50.00 50.00 50.00 50.00 398,700 0
16-May-2023 50.00 50.00 50.00 50.00 1,351,900 0
15-May-2023 50.00 50.00 50.00 50.00 585,600 0
12-May-2023 50.00 50.00 50.00 50.00 218,000 0
11-May-2023 50.00 50.00 50.00 50.00 370,100 0
10-May-2023 50.00 50.00 50.00 50.00 872,700 0
09-May-2023 50.00 50.00 50.00 50.00 944,000 0
08-May-2023 50.00 50.00 50.00 50.00 337,100 0
05-May-2023 50.00 50.00 50.00 50.00 348,900 0
04-May-2023 50.00 50.00 50.00 50.00 134,200 0
03-May-2023 50.00 50.00 50.00 50.00 874,800 0
02-May-2023 50.00 50.00 50.00 50.00 666,300 0
28-Apr-2023 50.00 50.00 50.00 50.00 773,000 0
27-Apr-2023 50.00 50.00 50.00 50.00 1,675,900 0
26-Apr-2023 50.00 50.00 50.00 50.00 1,722,200 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,928,000 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,714,600 0
14-Apr-2023 50.00 50.00 50.00 50.00 3,371,600 0
13-Apr-2023 50.00 50.00 50.00 50.00 4,642,900 0
12-Apr-2023 50.00 51.00 50.00 50.00 16,539,500 0
11-Apr-2023 50.00 51.00 50.00 50.00 37,668,800 0
10-Apr-2023 50.00 51.00 50.00 50.00 49,375,700 0
06-Apr-2023 50.00 51.00 50.00 51.00 25,436,500 0
05-Apr-2023 50.00 51.00 50.00 50.00 33,226,300 0
04-Apr-2023 51.00 52.00 50.00 51.00 31,973,100 0
03-Apr-2023 51.00 52.00 50.00 51.00 28,602,300 0
31-Mar-2023 51.00 52.00 50.00 51.00 27,922,000 0
30-Mar-2023 52.00 52.00 51.00 51.00 33,128,200 0
29-Mar-2023 53.00 53.00 51.00 52.00 23,629,900 0
28-Mar-2023 53.00 53.00 51.00 52.00 27,303,700 0
27-Mar-2023 53.00 54.00 51.00 52.00 40,151,700 0
24-Mar-2023 53.00 56.00 53.00 53.00 126,134,400 0
21-Mar-2023 50.00 55.00 50.00 53.00 198,377,600 0
20-Mar-2023 51.00 51.00 50.00 50.00 40,373,400 0
17-Mar-2023 50.00 51.00 50.00 51.00 33,530,500 0