Price History - WMPP

Kembali ke Company
Ticker: WMPP
Company: PT Widodo Makmur Perkasa Tbk
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 149,400 0
25-Aug-2023 50.00 50.00 50.00 50.00 8,700 0
24-Aug-2023 50.00 50.00 50.00 50.00 30,300 0
23-Aug-2023 50.00 50.00 50.00 50.00 50,300 0
22-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
21-Aug-2023 50.00 50.00 50.00 50.00 3,700 0
18-Aug-2023 50.00 50.00 50.00 50.00 700 0
16-Aug-2023 50.00 50.00 50.00 50.00 700 0
15-Aug-2023 50.00 50.00 50.00 50.00 17,900 0
14-Aug-2023 50.00 50.00 50.00 50.00 16,800 0
11-Aug-2023 50.00 50.00 50.00 50.00 111,400 0
10-Aug-2023 50.00 50.00 50.00 50.00 42,200 0
09-Aug-2023 50.00 50.00 50.00 50.00 10,000 0
08-Aug-2023 50.00 50.00 50.00 50.00 83,100 0
07-Aug-2023 50.00 50.00 50.00 50.00 57,900 0
04-Aug-2023 50.00 50.00 50.00 50.00 2,900 0
03-Aug-2023 50.00 50.00 50.00 50.00 4,800 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
01-Aug-2023 50.00 50.00 50.00 50.00 1,400 0
31-Jul-2023 50.00 50.00 50.00 50.00 63,500 0
28-Jul-2023 50.00 50.00 50.00 50.00 109,700 0
27-Jul-2023 50.00 50.00 50.00 50.00 7,100 0
26-Jul-2023 50.00 50.00 50.00 50.00 12,500 0
25-Jul-2023 50.00 50.00 50.00 50.00 232,400 0
24-Jul-2023 50.00 50.00 50.00 50.00 476,000 0
21-Jul-2023 50.00 50.00 50.00 50.00 154,100 0
20-Jul-2023 50.00 50.00 50.00 50.00 2,960,400 0
18-Jul-2023 50.00 50.00 50.00 50.00 109,500 0
17-Jul-2023 50.00 50.00 50.00 50.00 286,900 0
14-Jul-2023 50.00 50.00 50.00 50.00 1,142,700 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,713,200 0
12-Jul-2023 50.00 50.00 50.00 50.00 277,600 0
11-Jul-2023 50.00 50.00 50.00 50.00 23,100 0
10-Jul-2023 50.00 50.00 50.00 50.00 257,500 0
07-Jul-2023 50.00 50.00 50.00 50.00 14,000 0
06-Jul-2023 50.00 50.00 50.00 50.00 78,800 0
05-Jul-2023 50.00 50.00 50.00 50.00 54,500 0
04-Jul-2023 50.00 50.00 50.00 50.00 2,800 0
03-Jul-2023 50.00 50.00 50.00 50.00 30,500 0
27-Jun-2023 50.00 50.00 50.00 50.00 39,900 0
26-Jun-2023 50.00 50.00 50.00 50.00 165,200 0
23-Jun-2023 50.00 50.00 50.00 50.00 23,500 0
22-Jun-2023 50.00 50.00 50.00 50.00 51,400 0
21-Jun-2023 50.00 50.00 50.00 50.00 19,900 0
20-Jun-2023 50.00 50.00 50.00 50.00 68,800 0
19-Jun-2023 50.00 50.00 50.00 50.00 9,900 0
16-Jun-2023 50.00 50.00 50.00 50.00 71,800 0
15-Jun-2023 50.00 50.00 50.00 50.00 54,400 0
14-Jun-2023 50.00 50.00 50.00 50.00 118,800 0
13-Jun-2023 50.00 50.00 50.00 50.00 27,000 0
12-Jun-2023 50.00 50.00 50.00 50.00 330,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 287,600 0
08-Jun-2023 50.00 50.00 50.00 50.00 416,500 0
07-Jun-2023 50.00 50.00 50.00 50.00 78,100 0
06-Jun-2023 50.00 50.00 50.00 50.00 214,000 0
05-Jun-2023 50.00 50.00 50.00 50.00 253,300 0
31-May-2023 50.00 50.00 50.00 50.00 91,100 0
30-May-2023 50.00 50.00 50.00 50.00 169,500 0
29-May-2023 50.00 50.00 50.00 50.00 621,900 0
26-May-2023 50.00 50.00 50.00 50.00 217,400 0
25-May-2023 50.00 50.00 50.00 50.00 1,055,900 0
24-May-2023 50.00 50.00 50.00 50.00 561,800 0
23-May-2023 50.00 50.00 50.00 50.00 3,707,000 0
22-May-2023 50.00 50.00 50.00 50.00 206,700 0
19-May-2023 50.00 50.00 50.00 50.00 1,339,600 0
17-May-2023 50.00 50.00 50.00 50.00 176,300 0
16-May-2023 50.00 50.00 50.00 50.00 3,964,300 0
15-May-2023 50.00 51.00 50.00 50.00 27,275,400 0
12-May-2023 50.00 50.00 50.00 50.00 173,500 0
11-May-2023 50.00 50.00 50.00 50.00 72,400 0
10-May-2023 50.00 50.00 50.00 50.00 386,700 0
09-May-2023 50.00 50.00 50.00 50.00 2,369,500 0
08-May-2023 50.00 50.00 50.00 50.00 1,508,000 0
05-May-2023 50.00 50.00 50.00 50.00 126,600 0
04-May-2023 50.00 50.00 50.00 50.00 959,800 0
03-May-2023 50.00 50.00 50.00 50.00 141,900 0
02-May-2023 50.00 50.00 50.00 50.00 192,000 0
28-Apr-2023 50.00 50.00 50.00 50.00 586,800 0
27-Apr-2023 50.00 50.00 50.00 50.00 747,000 0
26-Apr-2023 50.00 50.00 50.00 50.00 5,317,100 0
18-Apr-2023 50.00 51.00 50.00 50.00 21,631,200 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,639,900 0
14-Apr-2023 50.00 50.00 50.00 50.00 4,085,400 0
13-Apr-2023 50.00 51.00 50.00 50.00 13,601,900 0
12-Apr-2023 53.00 53.00 50.00 51.00 84,979,000 0
11-Apr-2023 50.00 54.00 50.00 52.00 200,424,800 0
10-Apr-2023 50.00 51.00 50.00 50.00 28,387,500 0
06-Apr-2023 50.00 50.00 50.00 50.00 4,206,100 0
05-Apr-2023 50.00 51.00 50.00 50.00 25,494,000 0
04-Apr-2023 50.00 52.00 50.00 50.00 40,894,400 0
03-Apr-2023 50.00 50.00 50.00 50.00 13,815,600 0
31-Mar-2023 50.00 51.00 50.00 50.00 33,503,500 0
30-Mar-2023 52.00 52.00 50.00 50.00 597,810,400 0
29-Mar-2023 52.00 54.00 51.00 51.00 543,481,500 0
28-Mar-2023 58.00 60.00 54.00 54.00 68,785,400 0
27-Mar-2023 62.00 64.00 57.00 58.00 55,280,000 0
24-Mar-2023 60.00 65.00 59.00 61.00 105,248,900 0
21-Mar-2023 51.00 64.00 50.00 59.00 190,898,800 0
20-Mar-2023 51.00 51.00 50.00 51.00 5,740,100 0
17-Mar-2023 50.00 51.00 50.00 51.00 45,408,300 0