Price History - WMPP

Kembali ke Company
Ticker: WMPP
Company: PT Widodo Makmur Perkasa Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 13.00 13.00 13.00 13.00 549,100 0
03-Mar-2026 12.00 12.00 12.00 12.00 0 0
02-Mar-2026 12.00 12.00 12.00 12.00 0 0
27-Feb-2026 12.00 12.00 12.00 12.00 0 0
26-Feb-2026 12.00 12.00 12.00 12.00 0 0
25-Feb-2026 12.00 12.00 12.00 12.00 0 0
24-Feb-2026 12.00 12.00 12.00 12.00 0 0
23-Feb-2026 12.00 12.00 12.00 12.00 0 0
20-Feb-2026 12.00 12.00 12.00 12.00 0 0
19-Feb-2026 12.00 12.00 12.00 12.00 0 0
18-Feb-2026 12.00 12.00 12.00 12.00 0 0
13-Feb-2026 12.00 12.00 12.00 12.00 0 0
12-Feb-2026 12.00 12.00 12.00 12.00 0 0
11-Feb-2026 12.00 12.00 12.00 12.00 0 0
10-Feb-2026 12.00 12.00 12.00 12.00 0 0
09-Feb-2026 12.00 12.00 12.00 12.00 0 0
06-Feb-2026 12.00 12.00 12.00 12.00 0 0
05-Feb-2026 12.00 12.00 12.00 12.00 0 0
04-Feb-2026 12.00 12.00 12.00 12.00 0 0
03-Feb-2026 12.00 12.00 12.00 12.00 0 0
02-Feb-2026 12.00 12.00 12.00 12.00 0 0
30-Jan-2026 12.00 12.00 12.00 12.00 0 0
29-Jan-2026 12.00 12.00 12.00 12.00 0 0
28-Jan-2026 12.00 12.00 12.00 12.00 0 0
27-Jan-2026 12.00 12.00 12.00 12.00 0 0
26-Jan-2026 12.00 12.00 12.00 12.00 0 0
23-Jan-2026 12.00 12.00 12.00 12.00 0 0
22-Jan-2026 12.00 12.00 12.00 12.00 0 0
21-Jan-2026 12.00 12.00 12.00 12.00 0 0
20-Jan-2026 12.00 12.00 12.00 12.00 0 0
19-Jan-2026 12.00 12.00 12.00 12.00 0 0
15-Jan-2026 12.00 12.00 12.00 12.00 0 0
14-Jan-2026 12.00 12.00 12.00 12.00 0 0
13-Jan-2026 12.00 12.00 12.00 12.00 0 0
12-Jan-2026 12.00 12.00 12.00 12.00 0 0
09-Jan-2026 12.00 12.00 12.00 12.00 0 0
08-Jan-2026 12.00 12.00 12.00 12.00 0 0
07-Jan-2026 12.00 12.00 12.00 12.00 0 0
06-Jan-2026 12.00 12.00 12.00 12.00 0 0
05-Jan-2026 12.00 12.00 12.00 12.00 0 0
02-Jan-2026 12.00 12.00 12.00 12.00 0 0
30-Dec-2025 12.00 12.00 12.00 12.00 0 0
29-Dec-2025 12.00 12.00 12.00 12.00 0 0
24-Dec-2025 12.00 12.00 12.00 12.00 0 0
23-Dec-2025 12.00 12.00 12.00 12.00 0 0
22-Dec-2025 12.00 12.00 12.00 12.00 0 0
19-Dec-2025 12.00 12.00 12.00 12.00 0 0
18-Dec-2025 12.00 12.00 12.00 12.00 0 0
17-Dec-2025 12.00 12.00 12.00 12.00 0 0
16-Dec-2025 12.00 12.00 12.00 12.00 0 0
15-Dec-2025 12.00 12.00 12.00 12.00 0 0
12-Dec-2025 12.00 12.00 12.00 12.00 0 0
11-Dec-2025 12.00 12.00 12.00 12.00 0 0
10-Dec-2025 12.00 12.00 12.00 12.00 0 0