Price History - WMPP

Kembali ke Company
Ticker: WMPP
Company: PT Widodo Makmur Perkasa Tbk
Date Open High Low Close Volume Value
09-Mar-2022 123.00 129.00 122.00 127.00 20,496,400 0
08-Mar-2022 124.00 128.00 120.00 123.00 21,304,200 0
07-Mar-2022 129.00 129.00 124.00 124.00 20,602,000 0
04-Mar-2022 132.00 132.00 129.00 129.00 21,055,400 0
02-Mar-2022 132.00 137.00 130.00 132.00 19,570,000 0
01-Mar-2022 132.00 134.00 129.00 132.00 20,829,700 0
25-Feb-2022 132.00 134.00 130.00 130.00 19,913,700 0
24-Feb-2022 135.00 145.00 129.00 132.00 33,797,400 0
23-Feb-2022 140.00 141.00 135.00 135.00 19,357,000 0
22-Feb-2022 137.00 141.00 133.00 138.00 22,196,800 0
21-Feb-2022 140.00 142.00 137.00 137.00 20,446,300 0
18-Feb-2022 142.00 144.00 137.00 139.00 19,488,100 0
17-Feb-2022 148.00 148.00 140.00 141.00 18,527,600 0
16-Feb-2022 135.00 148.00 134.00 147.00 39,596,100 0
15-Feb-2022 134.00 145.00 134.00 134.00 20,927,700 0
14-Feb-2022 127.00 164.00 125.00 143.00 152,522,800 0
11-Feb-2022 125.00 128.00 122.00 127.00 21,101,500 0
10-Feb-2022 125.00 127.00 123.00 125.00 21,496,200 0
09-Feb-2022 128.00 128.00 122.00 124.00 17,090,400 0
08-Feb-2022 128.00 129.00 126.00 128.00 15,376,100 0
07-Feb-2022 126.00 128.00 123.00 128.00 17,037,200 0
04-Feb-2022 122.00 125.00 121.00 124.00 16,390,500 0
03-Feb-2022 121.00 129.00 120.00 124.00 18,416,400 0
02-Feb-2022 119.00 122.00 117.00 121.00 16,537,400 0
31-Jan-2022 127.00 128.00 118.00 120.00 16,806,900 0
28-Jan-2022 124.00 127.00 120.00 125.00 12,378,000 0
27-Jan-2022 123.00 124.00 122.00 124.00 13,488,300 0
26-Jan-2022 123.00 129.00 122.00 123.00 15,797,900 0
25-Jan-2022 130.00 131.00 122.00 123.00 10,446,300 0
24-Jan-2022 137.00 140.00 129.00 130.00 14,977,300 0
21-Jan-2022 130.00 140.00 126.00 138.00 18,391,700 0
20-Jan-2022 126.00 132.00 123.00 129.00 15,326,000 0
19-Jan-2022 130.00 132.00 125.00 126.00 16,998,500 0
18-Jan-2022 135.00 135.00 129.00 130.00 17,942,400 0
17-Jan-2022 136.00 138.00 132.00 135.00 9,506,000 0
14-Jan-2022 136.00 138.00 132.00 136.00 785,900 0
13-Jan-2022 136.00 140.00 131.00 135.00 3,221,400 0
12-Jan-2022 141.00 142.00 135.00 135.00 2,945,800 0
11-Jan-2022 148.00 149.00 137.00 141.00 32,835,700 0
10-Jan-2022 147.00 150.00 147.00 147.00 21,591,800 0
07-Jan-2022 148.00 152.00 147.00 147.00 16,290,600 0
06-Jan-2022 152.00 154.00 149.00 150.00 29,931,300 0
05-Jan-2022 156.00 156.00 151.00 152.00 27,853,200 0
04-Jan-2022 155.00 157.00 152.00 155.00 29,780,400 0
03-Jan-2022 160.00 161.00 155.00 155.00 32,344,500 0
30-Dec-2021 153.00 161.00 153.00 160.00 55,367,200 0
29-Dec-2021 152.00 155.00 151.00 153.00 24,496,300 0
28-Dec-2021 152.00 155.00 151.00 151.00 29,299,300 0
27-Dec-2021 147.00 154.00 146.00 152.00 37,673,600 0
24-Dec-2021 147.00 149.00 146.00 147.00 20,237,300 0
23-Dec-2021 148.00 149.00 146.00 146.00 33,001,800 0
22-Dec-2021 150.00 150.00 146.00 147.00 27,093,500 0
21-Dec-2021 147.00 152.00 146.00 149.00 27,200,700 0
20-Dec-2021 149.00 150.00 146.00 147.00 14,832,300 0
17-Dec-2021 149.00 151.00 148.00 149.00 31,807,300 0
16-Dec-2021 151.00 153.00 147.00 149.00 26,734,100 0
15-Dec-2021 150.00 152.00 147.00 150.00 38,234,300 0
14-Dec-2021 151.00 153.00 148.00 149.00 26,789,600 0
13-Dec-2021 150.00 154.00 149.00 151.00 15,596,700 0
10-Dec-2021 150.00 151.00 149.00 150.00 27,584,500 0
09-Dec-2021 152.00 152.00 148.00 149.00 33,486,400 0
08-Dec-2021 154.00 155.00 146.00 152.00 145,395,200 0
07-Dec-2021 159.00 160.00 149.00 154.00 108,740,900 0
06-Dec-2021 160.00 161.00 149.00 159.00 963,121,100 0