Price History - WMPP

Kembali ke Company
Ticker: WMPP
Company: PT Widodo Makmur Perkasa Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 51.00 52.00 50.00 50.00 361,542,400 0
15-Mar-2023 50.00 53.00 50.00 51.00 83,446,600 0
14-Mar-2023 51.00 54.00 50.00 50.00 212,682,300 0
13-Mar-2023 57.00 57.00 53.00 53.00 44,275,900 0
10-Mar-2023 60.00 60.00 56.00 56.00 27,435,300 0
09-Mar-2023 60.00 62.00 58.00 60.00 13,365,200 0
08-Mar-2023 63.00 63.00 59.00 59.00 10,424,500 0
07-Mar-2023 67.00 72.00 63.00 63.00 87,150,300 0
06-Mar-2023 68.00 69.00 67.00 67.00 6,735,000 0
03-Mar-2023 67.00 70.00 66.00 68.00 20,206,200 0
02-Mar-2023 69.00 70.00 67.00 67.00 5,282,800 0
01-Mar-2023 72.00 75.00 68.00 69.00 28,889,300 0
28-Feb-2023 76.00 77.00 72.00 72.00 10,830,200 0
27-Feb-2023 75.00 78.00 74.00 76.00 5,242,800 0
24-Feb-2023 78.00 79.00 74.00 75.00 11,105,900 0
23-Feb-2023 75.00 81.00 74.00 78.00 31,764,800 0
22-Feb-2023 78.00 79.00 75.00 75.00 11,271,100 0
21-Feb-2023 79.00 80.00 76.00 78.00 10,044,800 0
20-Feb-2023 85.00 91.00 79.00 79.00 53,435,500 0
17-Feb-2023 88.00 88.00 84.00 84.00 7,489,700 0
16-Feb-2023 87.00 90.00 86.00 87.00 7,852,400 0
15-Feb-2023 94.00 100.00 87.00 87.00 45,228,400 0
14-Feb-2023 94.00 96.00 93.00 93.00 7,557,400 0
13-Feb-2023 96.00 97.00 93.00 93.00 5,267,300 0
10-Feb-2023 96.00 98.00 91.00 96.00 21,778,700 0
09-Feb-2023 101.00 102.00 95.00 96.00 16,860,000 0
08-Feb-2023 97.00 101.00 93.00 100.00 59,571,500 0
07-Feb-2023 102.00 102.00 97.00 97.00 26,013,100 0
06-Feb-2023 103.00 105.00 100.00 100.00 10,444,800 0
03-Feb-2023 106.00 108.00 103.00 103.00 13,963,900 0
02-Feb-2023 106.00 110.00 104.00 105.00 34,226,800 0
01-Feb-2023 105.00 109.00 104.00 106.00 30,551,900 0
31-Jan-2023 106.00 109.00 98.00 105.00 76,836,800 0
30-Jan-2023 108.00 112.00 105.00 105.00 46,368,600 0
27-Jan-2023 102.00 110.00 101.00 107.00 92,634,900 0
26-Jan-2023 104.00 106.00 99.00 102.00 76,777,400 0
25-Jan-2023 112.00 114.00 104.00 104.00 100,394,200 0
24-Jan-2023 112.00 115.00 103.00 111.00 121,053,000 0
20-Jan-2023 107.00 123.00 101.00 110.00 301,407,500 0
19-Jan-2023 91.00 117.00 87.00 106.00 418,306,700 0
18-Jan-2023 78.00 96.00 75.00 90.00 248,901,000 0
17-Jan-2023 70.00 80.00 69.00 76.00 99,068,500 0
16-Jan-2023 63.00 72.00 62.00 69.00 58,616,900 0
13-Jan-2023 69.00 70.00 64.00 64.00 27,752,800 0
12-Jan-2023 55.00 76.00 55.00 68.00 230,767,600 0
11-Jan-2023 63.00 64.00 59.00 59.00 35,856,300 0
10-Jan-2023 67.00 67.00 63.00 63.00 43,503,800 0
09-Jan-2023 72.00 72.00 67.00 67.00 92,970,800 0
06-Jan-2023 69.00 73.00 68.00 71.00 13,117,600 0
05-Jan-2023 70.00 76.00 66.00 69.00 37,615,600 0
04-Jan-2023 74.00 74.00 70.00 70.00 17,412,900 0
03-Jan-2023 67.00 74.00 65.00 73.00 69,595,900 0
02-Jan-2023 74.00 75.00 69.00 69.00 24,940,200 0
30-Dec-2022 74.00 80.00 74.00 74.00 59,598,500 0