Price History - WMUU

Kembali ke Company
Ticker: WMUU
Company: PT Widodo Makmur Unggas Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 52.00 52.00 50.00 50.00 25,045,400 0
15-Mar-2023 52.00 52.00 51.00 52.00 14,692,600 0
14-Mar-2023 52.00 52.00 50.00 51.00 43,432,600 0
13-Mar-2023 52.00 52.00 50.00 51.00 52,416,200 0
10-Mar-2023 51.00 52.00 51.00 51.00 21,865,100 0
09-Mar-2023 52.00 52.00 51.00 52.00 35,720,700 0
08-Mar-2023 54.00 54.00 51.00 52.00 43,313,200 0
07-Mar-2023 52.00 55.00 52.00 53.00 93,182,500 0
06-Mar-2023 53.00 53.00 52.00 52.00 25,715,900 0
03-Mar-2023 52.00 53.00 52.00 53.00 19,243,600 0
02-Mar-2023 52.00 53.00 52.00 52.00 13,576,800 0
01-Mar-2023 53.00 54.00 52.00 52.00 45,236,800 0
28-Feb-2023 55.00 55.00 52.00 53.00 58,303,800 0
27-Feb-2023 54.00 56.00 53.00 54.00 50,308,700 0
24-Feb-2023 54.00 55.00 53.00 54.00 19,237,700 0
23-Feb-2023 54.00 55.00 52.00 53.00 50,297,800 0
22-Feb-2023 56.00 56.00 53.00 53.00 85,822,100 0
21-Feb-2023 55.00 57.00 54.00 55.00 33,671,900 0
20-Feb-2023 57.00 58.00 54.00 55.00 120,071,700 0
17-Feb-2023 58.00 58.00 56.00 57.00 24,400,700 0
16-Feb-2023 56.00 58.00 55.00 57.00 72,035,400 0
15-Feb-2023 61.00 64.00 56.00 56.00 409,175,300 0
14-Feb-2023 59.00 61.00 58.00 60.00 27,710,400 0
13-Feb-2023 61.00 62.00 59.00 59.00 38,424,800 0
10-Feb-2023 62.00 63.00 60.00 61.00 28,939,400 0
09-Feb-2023 63.00 65.00 61.00 62.00 48,314,400 0
08-Feb-2023 63.00 63.00 61.00 62.00 40,577,900 0
07-Feb-2023 64.00 64.00 61.00 63.00 59,361,100 0
06-Feb-2023 63.00 65.00 63.00 64.00 50,339,200 0
03-Feb-2023 64.00 66.00 63.00 63.00 59,943,300 0
02-Feb-2023 63.00 66.00 62.00 63.00 92,488,600 0
01-Feb-2023 64.00 65.00 62.00 63.00 52,935,300 0
31-Jan-2023 67.00 67.00 62.00 63.00 87,383,500 0
30-Jan-2023 67.00 69.00 66.00 66.00 66,692,300 0
27-Jan-2023 69.00 70.00 67.00 67.00 96,727,900 0
26-Jan-2023 66.00 70.00 65.00 69.00 108,566,300 0
25-Jan-2023 69.00 71.00 66.00 66.00 100,610,600 0
24-Jan-2023 73.00 74.00 68.00 69.00 164,290,700 0
20-Jan-2023 75.00 80.00 71.00 72.00 366,608,100 0
19-Jan-2023 69.00 79.00 67.00 75.00 638,017,300 0
18-Jan-2023 66.00 72.00 64.00 69.00 664,883,500 0
17-Jan-2023 62.00 70.00 61.00 65.00 448,055,000 0
16-Jan-2023 59.00 66.00 56.00 61.00 394,579,400 0
13-Jan-2023 65.00 65.00 60.00 60.00 152,057,200 0
12-Jan-2023 50.00 66.00 50.00 64.00 1,216,319,300 0
11-Jan-2023 51.00 51.00 51.00 51.00 40,149,200 0
10-Jan-2023 54.00 54.00 54.00 54.00 21,844,500 0
09-Jan-2023 59.00 59.00 58.00 58.00 33,321,700 0
06-Jan-2023 62.00 63.00 62.00 62.00 63,611,000 0
05-Jan-2023 67.00 69.00 66.00 66.00 74,454,000 0
04-Jan-2023 70.00 74.00 70.00 70.00 79,854,400 0
03-Jan-2023 80.00 80.00 75.00 75.00 106,754,600 0
02-Jan-2023 84.00 86.00 80.00 80.00 34,448,300 0
30-Dec-2022 91.00 92.00 85.00 85.00 43,150,700 0