PT Wismilak Inti Makmur Tbk (IDX:WIIM)
Indonesia
· Delayed Price · Currency is IDR 1,785.00
+25.00 (1.42%)
At close: Dec 5, 2025
IDX:WIIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,770.00 | 1,835.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1.42% | 3,744,500 |
| Dec 4, 2025 | 1,830.00 | 1,835.00 | 1,760.00 | 1,760.00 | 1,760.00 | -3.30% | 5,516,000 |
| Dec 3, 2025 | 1,780.00 | 1,825.00 | 1,730.00 | 1,820.00 | 1,820.00 | 2.25% | 7,424,200 |
| Dec 2, 2025 | 1,840.00 | 1,855.00 | 1,730.00 | 1,780.00 | 1,780.00 | -3.26% | 9,928,500 |
| Dec 1, 2025 | 1,875.00 | 1,930.00 | 1,800.00 | 1,840.00 | 1,840.00 | -2.13% | 12,758,300 |
| Nov 28, 2025 | 1,760.00 | 1,885.00 | 1,725.00 | 1,880.00 | 1,880.00 | 6.52% | 18,310,300 |
| Nov 27, 2025 | 1,790.00 | 1,790.00 | 1,720.00 | 1,765.00 | 1,765.00 | -1.40% | 7,522,900 |
| Nov 26, 2025 | 1,645.00 | 1,815.00 | 1,585.00 | 1,790.00 | 1,790.00 | 9.82% | 36,470,600 |
| Nov 25, 2025 | 1,500.00 | 1,670.00 | 1,485.00 | 1,630.00 | 1,630.00 | 9.76% | 43,460,200 |
| Nov 24, 2025 | 1,460.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,485.00 | 2.77% | 11,721,900 |
| Nov 21, 2025 | 1,360.00 | 1,455.00 | 1,345.00 | 1,445.00 | 1,445.00 | 5.09% | 11,993,500 |
| Nov 20, 2025 | 1,350.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 11,296,400 |
| Nov 19, 2025 | 1,445.00 | 1,445.00 | 1,325.00 | 1,355.00 | 1,355.00 | -6.55% | 25,637,100 |
| Nov 18, 2025 | 1,490.00 | 1,540.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.69% | 12,301,500 |
| Nov 17, 2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,475.00 | 5.73% | 8,929,500 |
| Nov 14, 2025 | 1,425.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.11% | 3,817,900 |
| Nov 13, 2025 | 1,440.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,425.00 | -1.72% | 4,005,300 |
| Nov 12, 2025 | 1,440.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1.75% | 13,750,300 |
| Nov 11, 2025 | 1,455.00 | 1,475.00 | 1,365.00 | 1,425.00 | 1,425.00 | -1.72% | 12,085,200 |
| Nov 10, 2025 | 1,420.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | 3.94% | 11,843,100 |
| Nov 7, 2025 | 1,480.00 | 1,485.00 | 1,395.00 | 1,395.00 | 1,395.00 | -5.42% | 18,974,100 |
| Nov 6, 2025 | 1,530.00 | 1,545.00 | 1,455.00 | 1,475.00 | 1,475.00 | -2.96% | 16,689,900 |
| Nov 5, 2025 | 1,540.00 | 1,620.00 | 1,505.00 | 1,520.00 | 1,520.00 | -2.56% | 34,461,800 |
| Nov 4, 2025 | 1,445.00 | 1,570.00 | 1,415.00 | 1,560.00 | 1,560.00 | 9.47% | 43,213,300 |
| Nov 3, 2025 | 1,400.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.79% | 20,931,400 |
| Oct 31, 2025 | 1,405.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,400.00 | - | 42,497,400 |
| Oct 30, 2025 | 1,240.00 | 1,480.00 | 1,240.00 | 1,400.00 | 1,400.00 | 13.36% | 96,792,800 |
| Oct 29, 2025 | 1,200.00 | 1,260.00 | 1,170.00 | 1,235.00 | 1,235.00 | 4.22% | 12,305,200 |
| Oct 28, 2025 | 1,255.00 | 1,260.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.20% | 14,343,200 |
| Oct 27, 2025 | 1,220.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,250.00 | 4.17% | 36,031,100 |
| Oct 24, 2025 | 1,180.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,200.00 | -1.23% | 11,035,600 |
| Oct 23, 2025 | 1,155.00 | 1,255.00 | 1,130.00 | 1,215.00 | 1,215.00 | 7.52% | 31,272,800 |
| Oct 22, 2025 | 1,160.00 | 1,175.00 | 1,115.00 | 1,130.00 | 1,130.00 | -2.16% | 4,823,100 |
| Oct 21, 2025 | 1,150.00 | 1,170.00 | 1,115.00 | 1,155.00 | 1,155.00 | 0.43% | 5,743,300 |
| Oct 20, 2025 | 1,030.00 | 1,200.00 | 1,005.00 | 1,150.00 | 1,150.00 | 15.00% | 25,041,800 |
| Oct 17, 2025 | 1,070.00 | 1,075.00 | 980.00 | 1,000.00 | 1,000.00 | -6.54% | 20,454,600 |
| Oct 16, 2025 | 1,100.00 | 1,115.00 | 1,060.00 | 1,070.00 | 1,070.00 | -2.73% | 8,031,500 |
| Oct 15, 2025 | 1,110.00 | 1,160.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.46% | 17,888,800 |
| Oct 14, 2025 | 1,180.00 | 1,195.00 | 1,085.00 | 1,095.00 | 1,095.00 | -6.41% | 29,325,500 |
| Oct 13, 2025 | 1,200.00 | 1,220.00 | 1,135.00 | 1,170.00 | 1,170.00 | -3.31% | 18,689,100 |
| Oct 10, 2025 | 1,245.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.42% | 7,032,300 |
| Oct 9, 2025 | 1,260.00 | 1,360.00 | 1,205.00 | 1,240.00 | 1,240.00 | -1.59% | 22,858,700 |
| Oct 8, 2025 | 1,300.00 | 1,305.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.56% | 11,088,200 |
| Oct 7, 2025 | 1,275.00 | 1,310.00 | 1,245.00 | 1,280.00 | 1,280.00 | 0.39% | 8,066,800 |
| Oct 6, 2025 | 1,375.00 | 1,385.00 | 1,265.00 | 1,275.00 | 1,275.00 | -4.49% | 15,052,900 |
| Oct 3, 2025 | 1,285.00 | 1,390.00 | 1,280.00 | 1,335.00 | 1,335.00 | 5.12% | 41,462,300 |
| Oct 2, 2025 | 1,270.00 | 1,305.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.40% | 17,567,200 |
| Oct 1, 2025 | 1,250.00 | 1,325.00 | 1,235.00 | 1,265.00 | 1,265.00 | -0.39% | 24,837,600 |
| Sep 30, 2025 | 1,420.00 | 1,420.00 | 1,270.00 | 1,270.00 | 1,270.00 | -10.56% | 42,718,000 |
| Sep 29, 2025 | 1,535.00 | 1,535.00 | 1,390.00 | 1,420.00 | 1,420.00 | -7.49% | 41,533,400 |
| Sep 26, 2025 | 1,340.00 | 1,605.00 | 1,270.00 | 1,535.00 | 1,535.00 | 14.98% | 80,353,500 |
| Sep 25, 2025 | 1,250.00 | 1,380.00 | 1,250.00 | 1,335.00 | 1,335.00 | 6.80% | 39,293,600 |
| Sep 24, 2025 | 1,310.00 | 1,335.00 | 1,245.00 | 1,250.00 | 1,250.00 | -4.58% | 23,233,700 |
| Sep 23, 2025 | 1,250.00 | 1,475.00 | 1,245.00 | 1,310.00 | 1,310.00 | 7.38% | 127,166,400 |
| Sep 22, 2025 | 1,035.00 | 1,245.00 | 1,035.00 | 1,220.00 | 1,220.00 | 22.00% | 111,571,400 |
| Sep 19, 2025 | 930.00 | 1,005.00 | 925.00 | 1,000.00 | 1,000.00 | 7.53% | 13,966,800 |
| Sep 18, 2025 | 980.00 | 980.00 | 915.00 | 930.00 | 930.00 | -3.63% | 7,664,000 |
| Sep 17, 2025 | 1,025.00 | 1,055.00 | 965.00 | 965.00 | 965.00 | -6.31% | 49,121,200 |
| Sep 16, 2025 | 830.00 | 1,035.00 | 825.00 | 1,030.00 | 1,030.00 | 24.10% | 144,012,800 |
| Sep 15, 2025 | 800.00 | 840.00 | 800.00 | 830.00 | 830.00 | 3.75% | 4,195,800 |
| Sep 12, 2025 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,287,800 |
| Sep 11, 2025 | 805.00 | 820.00 | 795.00 | 805.00 | 805.00 | - | 1,994,800 |
| Sep 10, 2025 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | -0.62% | 2,938,900 |
| Sep 9, 2025 | 935.00 | 950.00 | 805.00 | 810.00 | 810.00 | -12.43% | 27,020,900 |
| Sep 8, 2025 | 795.00 | 975.00 | 790.00 | 925.00 | 925.00 | 16.35% | 19,619,800 |
| Sep 4, 2025 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 691,300 |
| Sep 3, 2025 | 805.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.86% | 1,315,700 |
| Sep 2, 2025 | 795.00 | 810.00 | 795.00 | 805.00 | 805.00 | 1.26% | 528,400 |
| Sep 1, 2025 | 800.00 | 805.00 | 755.00 | 795.00 | 795.00 | -1.24% | 1,151,600 |
| Aug 29, 2025 | 815.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.23% | 1,400,900 |
| Aug 28, 2025 | 805.00 | 825.00 | 805.00 | 815.00 | 815.00 | 0.62% | 901,900 |
| Aug 27, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 218,900 |
| Aug 26, 2025 | 825.00 | 825.00 | 800.00 | 810.00 | 810.00 | -2.41% | 1,378,800 |
| Aug 25, 2025 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | - | 905,600 |
| Aug 22, 2025 | 820.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.22% | 733,800 |
| Aug 21, 2025 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 0.61% | 811,300 |
| Aug 20, 2025 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 1.24% | 1,365,700 |
| Aug 19, 2025 | 780.00 | 810.00 | 770.00 | 805.00 | 805.00 | 3.21% | 4,803,300 |
| Aug 15, 2025 | 800.00 | 805.00 | 770.00 | 780.00 | 780.00 | -3.11% | 3,668,000 |
| Aug 14, 2025 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | -0.62% | 1,313,500 |
| Aug 13, 2025 | 805.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.62% | 919,200 |
| Aug 12, 2025 | 795.00 | 805.00 | 790.00 | 805.00 | 805.00 | 1.26% | 1,081,500 |
| Aug 11, 2025 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 1.92% | 375,900 |
| Aug 8, 2025 | 800.00 | 800.00 | 775.00 | 780.00 | 780.00 | -2.50% | 1,557,800 |
| Aug 7, 2025 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 530,400 |
| Aug 6, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 1,323,900 |
| Aug 5, 2025 | 795.00 | 805.00 | 780.00 | 800.00 | 800.00 | 0.63% | 1,472,500 |
| Aug 4, 2025 | 765.00 | 800.00 | 755.00 | 795.00 | 795.00 | 3.25% | 3,836,500 |
| Aug 1, 2025 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 3,089,400 |
| Jul 31, 2025 | 810.00 | 835.00 | 760.00 | 770.00 | 770.00 | -4.94% | 10,118,500 |
| Jul 30, 2025 | 830.00 | 840.00 | 810.00 | 810.00 | 810.00 | -1.82% | 2,877,400 |
| Jul 29, 2025 | 830.00 | 850.00 | 820.00 | 825.00 | 825.00 | -0.60% | 1,487,500 |
| Jul 28, 2025 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | - | 1,298,200 |
| Jul 25, 2025 | 840.00 | 840.00 | 815.00 | 830.00 | 830.00 | -1.19% | 1,677,600 |
| Jul 24, 2025 | 840.00 | 850.00 | 835.00 | 840.00 | 840.00 | - | 400,500 |
| Jul 23, 2025 | 840.00 | 855.00 | 835.00 | 840.00 | 840.00 | -0.59% | 1,785,200 |
| Jul 22, 2025 | 870.00 | 880.00 | 830.00 | 845.00 | 845.00 | -2.31% | 1,644,800 |
| Jul 21, 2025 | 870.00 | 875.00 | 850.00 | 865.00 | 865.00 | 0.58% | 1,723,800 |
| Jul 18, 2025 | 860.00 | 905.00 | 850.00 | 860.00 | 860.00 | - | 3,475,000 |
| Jul 17, 2025 | 845.00 | 875.00 | 845.00 | 860.00 | 860.00 | 1.78% | 2,917,600 |