Price History - WMPP

Kembali ke Company
Ticker: WMPP
Company: PT Widodo Makmur Perkasa Tbk
Date Open High Low Close Volume Value
09-Oct-2026 26.00 27.00 24.00 26.00 70,006,000 0
08-Oct-2026 27.00 28.00 25.00 25.00 116,796,800 0
07-Oct-2026 29.00 30.00 27.00 27.00 63,760,400 0
06-Oct-2026 26.00 28.00 26.00 28.00 65,826,500 0
05-Oct-2026 24.00 27.00 23.00 27.00 140,161,000 0
02-Oct-2026 23.00 24.00 21.00 23.00 105,427,800 0
01-Oct-2026 27.00 28.00 24.00 24.00 160,547,500 0
30-Sep-2026 28.00 30.00 25.00 28.00 146,108,000 0
29-Sep-2026 33.00 34.00 29.00 29.00 192,665,000 0
28-Sep-2026 29.00 33.00 28.00 33.00 241,471,900 0
25-Sep-2026 30.00 30.00 27.00 27.00 47,276,900 0
24-Sep-2026 29.00 30.00 29.00 30.00 84,884,700 0
23-Sep-2026 26.00 28.00 26.00 28.00 47,223,500 0
22-Sep-2026 27.00 27.00 26.00 26.00 33,838,000 0
21-Sep-2026 28.00 28.00 28.00 28.00 16,659,200 0
18-Sep-2026 29.00 29.00 28.00 28.00 19,658,300 0
17-Sep-2026 29.00 29.00 29.00 29.00 14,186,100 0
16-Sep-2026 29.00 30.00 29.00 29.00 20,021,800 0
15-Sep-2026 30.00 30.00 29.00 29.00 29,500,500 0
14-Sep-2026 31.00 31.00 29.00 30.00 30,523,200 0
11-Sep-2026 29.00 30.00 29.00 30.00 31,135,500 0
10-Sep-2026 30.00 31.00 29.00 29.00 35,007,700 0
09-Sep-2026 31.00 31.00 31.00 31.00 17,890,400 0
08-Sep-2026 30.00 30.00 30.00 30.00 22,642,600 0
07-Sep-2026 31.00 31.00 30.00 30.00 20,848,300 0
04-Sep-2026 33.00 33.00 32.00 32.00 46,932,700 0
03-Sep-2026 33.00 33.00 32.00 33.00 115,804,900 0
02-Sep-2026 30.00 30.00 30.00 30.00 50,973,700 0
01-Sep-2026 27.00 28.00 27.00 28.00 51,174,100 0
31-Aug-2026 28.00 28.00 26.00 26.00 36,168,700 0
28-Aug-2026 29.00 29.00 28.00 28.00 25,594,100 0
27-Aug-2026 26.00 29.00 26.00 29.00 62,001,400 0
26-Aug-2026 27.00 28.00 27.00 27.00 76,857,900 0
24-Aug-2026 31.00 31.00 30.00 30.00 86,302,400 0
21-Aug-2026 34.00 34.00 33.00 33.00 45,526,200 0
20-Aug-2026 36.00 36.00 36.00 36.00 31,570,900 0
19-Aug-2026 36.00 37.00 36.00 36.00 49,243,400 0
18-Aug-2026 41.00 41.00 36.00 38.00 50,867,900 0
14-Aug-2026 36.00 40.00 36.00 39.00 43,358,400 0
13-Aug-2026 39.00 40.00 39.00 40.00 42,782,500 0
12-Aug-2026 36.00 37.00 36.00 37.00 68,997,300 0
11-Aug-2026 36.00 36.00 34.00 34.00 148,774,300 0
10-Aug-2026 37.00 37.00 37.00 37.00 14,459,500 0
07-Aug-2026 34.00 34.00 34.00 34.00 10,526,500 0
06-Aug-2026 30.00 31.00 30.00 31.00 111,967,100 0
05-Aug-2026 29.00 29.00 29.00 29.00 13,885,000 0
04-Aug-2026 27.00 27.00 27.00 27.00 46,982,200 0
03-Aug-2026 24.00 25.00 24.00 25.00 48,749,800 0
31-Jul-2026 23.00 24.00 23.00 23.00 78,749,800 0
30-Jul-2026 24.00 24.00 24.00 24.00 239,285,300 0
29-Jul-2026 22.00 22.00 22.00 22.00 104,219,700 0
28-Jul-2026 20.00 21.00 20.00 20.00 27,475,500 0
27-Jul-2026 20.00 21.00 20.00 21.00 45,120,600 0
24-Jul-2026 20.00 20.00 19.00 20.00 38,672,500 0
23-Jul-2026 22.00 23.00 20.00 20.00 152,627,600 0
22-Jul-2026 22.00 22.00 22.00 22.00 314,632,500 0
21-Jul-2026 19.00 20.00 19.00 20.00 60,557,800 0
20-Jul-2026 20.00 20.00 19.00 19.00 28,760,300 0
17-Jul-2026 18.00 19.00 18.00 19.00 22,139,300 0
16-Jul-2026 19.00 20.00 19.00 19.00 35,126,400 0
15-Jul-2026 20.00 21.00 20.00 20.00 30,544,200 0
14-Jul-2026 21.00 21.00 21.00 21.00 21,578,700 0
13-Jul-2026 20.00 22.00 20.00 22.00 26,352,000 0
10-Jul-2026 19.00 21.00 19.00 21.00 22,663,600 0
09-Jul-2026 20.00 22.00 20.00 20.00 51,410,200 0
08-Jul-2026 22.00 22.00 20.00 22.00 162,394,100 0
07-Jul-2026 20.00 20.00 20.00 20.00 11,622,000 0
06-Jul-2026 19.00 19.00 19.00 19.00 22,032,600 0
03-Jul-2026 18.00 18.00 18.00 18.00 18,889,900 0
02-Jul-2026 17.00 17.00 17.00 17.00 18,846,400 0
01-Jul-2026 16.00 16.00 16.00 16.00 33,012,500 0
30-Jun-2026 15.00 16.00 15.00 15.00 28,423,500 0
29-Jun-2026 17.00 17.00 16.00 16.00 44,989,400 0
26-Jun-2026 17.00 17.00 17.00 17.00 27,893,100 0
25-Jun-2026 17.00 18.00 17.00 18.00 30,145,300 0
24-Jun-2026 19.00 19.00 18.00 18.00 28,988,900 0
23-Jun-2026 19.00 20.00 19.00 20.00 41,536,000 0
22-Jun-2026 20.00 21.00 20.00 20.00 20,690,500 0
19-Jun-2026 20.00 21.00 20.00 21.00 22,397,800 0
18-Jun-2026 21.00 21.00 21.00 21.00 37,390,600 0
17-Jun-2026 24.00 24.00 23.00 23.00 50,632,900 0
15-Jun-2026 25.00 25.00 25.00 25.00 51,957,000 0
12-Jun-2026 21.00 23.00 21.00 23.00 27,127,200 0
11-Jun-2026 20.00 21.00 20.00 21.00 32,020,900 0
10-Jun-2026 21.00 24.00 21.00 22.00 35,903,400 0
09-Jun-2026 22.00 22.00 21.00 22.00 96,627,000 0
08-Jun-2026 23.00 23.00 23.00 23.00 12,561,100 0
05-Jun-2026 25.00 25.00 25.00 25.00 9,268,900 0
04-Jun-2026 27.00 27.00 27.00 27.00 9,157,700 0
03-Jun-2026 30.00 30.00 30.00 30.00 11,456,500 0
02-Jun-2026 34.00 34.00 33.00 33.00 24,733,500 0
29-May-2026 36.00 36.00 34.00 36.00 18,229,700 0
28-May-2026 36.00 36.00 36.00 36.00 0 0
27-May-2026 36.00 36.00 36.00 36.00 0 0
26-May-2026 36.00 36.00 35.00 36.00 58,201,500 0
25-May-2026 33.00 33.00 33.00 33.00 19,690,900 0
22-May-2026 30.00 31.00 30.00 30.00 24,372,500 0
21-May-2026 34.00 34.00 31.00 31.00 50,496,500 0
20-May-2026 37.00 37.00 34.00 34.00 23,969,400 0
19-May-2026 38.00 38.00 37.00 37.00 24,610,500 0