Price History - WMPP

Kembali ke Company
Ticker: WMPP
Company: PT Widodo Makmur Perkasa Tbk
Date Open High Low Close Volume Value
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
18-May-2026 38.00 38.00 37.00 38.00 31,357,400 0
15-May-2026 41.00 41.00 41.00 41.00 0 0
14-May-2026 41.00 41.00 41.00 41.00 0 0
13-May-2026 41.00 41.00 40.00 41.00 30,700,700 0
12-May-2026 41.00 41.00 40.00 40.00 21,015,800 0
11-May-2026 42.00 42.00 41.00 41.00 26,472,100 0
08-May-2026 43.00 43.00 42.00 42.00 33,237,800 0
07-May-2026 45.00 45.00 43.00 43.00 31,285,500 0
06-May-2026 46.00 46.00 45.00 46.00 44,827,300 0
05-May-2026 44.00 45.00 44.00 45.00 24,260,700 0
04-May-2026 43.00 44.00 43.00 44.00 48,739,300 0
30-Apr-2026 43.00 43.00 41.00 42.00 42,280,400 0
29-Apr-2026 44.00 45.00 43.00 45.00 18,728,100 0
28-Apr-2026 43.00 43.00 42.00 43.00 17,561,500 0
27-Apr-2026 42.00 43.00 42.00 43.00 36,397,900 0
24-Apr-2026 44.00 44.00 41.00 41.00 43,186,600 0
23-Apr-2026 47.00 47.00 45.00 45.00 57,174,600 0
22-Apr-2026 46.00 47.00 45.00 47.00 55,475,600 0
21-Apr-2026 43.00 47.00 43.00 45.00 173,400,900 0
20-Apr-2026 47.00 48.00 47.00 47.00 177,007,300 0
17-Apr-2026 52.00 52.00 52.00 52.00 253,336,900 0
16-Apr-2026 44.00 48.00 44.00 48.00 219,161,500 0
15-Apr-2026 44.00 44.00 44.00 44.00 573,129,300 0
14-Apr-2026 40.00 40.00 40.00 40.00 38,051,500 0
13-Apr-2026 41.00 41.00 39.00 40.00 23,028,400 0
10-Apr-2026 40.00 40.00 39.00 39.00 28,727,100 0
09-Apr-2026 41.00 41.00 39.00 39.00 13,890,800 0
08-Apr-2026 42.00 42.00 41.00 41.00 24,536,400 0
07-Apr-2026 40.00 43.00 40.00 40.00 30,982,500 0
06-Apr-2026 41.00 41.00 39.00 40.00 147,102,300 0
02-Apr-2026 42.00 42.00 42.00 42.00 12,798,500 0
01-Apr-2026 39.00 39.00 39.00 39.00 14,171,000 0
31-Mar-2026 36.00 36.00 36.00 36.00 46,759,300 0
30-Mar-2026 33.00 33.00 33.00 33.00 439,143,900 0
27-Mar-2026 30.00 30.00 30.00 30.00 30,313,400 0
26-Mar-2026 28.00 28.00 28.00 28.00 1,120,700 0
25-Mar-2026 26.00 26.00 26.00 26.00 141,161,300 0
17-Mar-2026 24.00 24.00 24.00 24.00 2,418,800 0
16-Mar-2026 22.00 22.00 22.00 22.00 619,800 0
13-Mar-2026 20.00 20.00 20.00 20.00 822,300 0
12-Mar-2026 19.00 19.00 19.00 19.00 852,400 0
11-Mar-2026 18.00 18.00 18.00 18.00 224,100 0
10-Mar-2026 17.00 17.00 17.00 17.00 217,700 0
09-Mar-2026 16.00 16.00 16.00 16.00 748,600 0
06-Mar-2026 15.00 15.00 15.00 15.00 139,500 0
05-Mar-2026 14.00 14.00 14.00 14.00 4,529,100 0