PT Widodo Makmur Unggas Tbk (IDX:WMUU)
Indonesia
· Delayed Price · Currency is IDR 67.00
-5.00 (-6.94%)
At close: Mar 6, 2026
IDX:WMUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.00 | 71.00 | 66.00 | 66.00 | - | -8.33% | 120,661,600 |
| Mar 5, 2026 | 74.00 | 76.00 | 70.00 | 72.00 | 72.00 | 2.86% | 577,496,100 |
| Mar 4, 2026 | 78.00 | 78.00 | 67.00 | 70.00 | 70.00 | -10.26% | 484,198,600 |
| Mar 3, 2026 | 79.00 | 86.00 | 72.00 | 78.00 | 78.00 | - | 561,807,700 |
| Mar 2, 2026 | 82.00 | 95.00 | 77.00 | 78.00 | 78.00 | -13.33% | 1,906,028,000 |
| Feb 27, 2026 | 78.00 | 101.00 | 72.00 | 90.00 | 90.00 | 16.88% | 4,022,342,000 |
| Feb 26, 2026 | 88.00 | 88.00 | 77.00 | 77.00 | 77.00 | -8.33% | 147,108,000 |
| Feb 25, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 6.33% | 124,253,200 |
| Feb 24, 2026 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | 6.76% | 272,571,500 |
| Feb 23, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4.23% | 83,774,500 |
| Feb 20, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | -2.74% | 67,280,900 |
| Feb 19, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 4.29% | 50,758,500 |
| Feb 18, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 6.06% | 67,561,700 |
| Feb 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 25,044,700 |
| Feb 12, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 1.56% | 43,906,300 |
| Feb 11, 2026 | 64.00 | 64.00 | 60.00 | 64.00 | 64.00 | 8.47% | 68,562,800 |
| Feb 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 9.26% | 104,603,100 |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 34,039,400 |
| Feb 6, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -8.47% | 73,574,000 |
| Feb 5, 2026 | 62.00 | 62.00 | 57.00 | 59.00 | 59.00 | -1.67% | 21,453,100 |
| Feb 4, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 7.14% | 51,393,300 |
| Feb 3, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 3.70% | 110,673,000 |
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -10.00% | 116,278,300 |
| Jan 30, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 9.09% | 75,895,300 |
| Jan 29, 2026 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | -9.84% | 55,235,000 |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -8.96% | 43,442,400 |
| Jan 27, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.90% | 52,853,700 |
| Jan 26, 2026 | 77.00 | 77.00 | 69.00 | 69.00 | 69.00 | -1.43% | 147,127,000 |
| Jan 23, 2026 | 68.00 | 70.00 | 66.00 | 70.00 | 70.00 | - | 57,123,000 |
| Jan 22, 2026 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -9.09% | 130,847,900 |
| Jan 21, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10.00% | 128,496,400 |
| Jan 20, 2026 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | -9.09% | 225,788,800 |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -9.41% | 195,381,000 |
| Jan 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 175,774,100 |
| Jan 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 79,753,900 |
| Jan 13, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 9.23% | 122,201,100 |
| Jan 12, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | 4.84% | 283,681,300 |
| Jan 9, 2026 | 57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 8.77% | 128,785,400 |
| Jan 8, 2026 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -8.06% | 118,610,500 |
| Jan 7, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -3.13% | 91,042,600 |
| Jan 6, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 86,724,900 |
| Jan 5, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 98,384,100 |
| Jan 2, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 4.92% | 91,564,700 |
| Dec 30, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | -4.69% | 59,643,800 |
| Dec 29, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 53,767,100 |
| Dec 24, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 20,190,900 |
| Dec 23, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 36,436,800 |
| Dec 22, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | -3.03% | 76,951,900 |
| Dec 19, 2025 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | -2.94% | 230,249,700 |
| Dec 18, 2025 | 75.00 | 75.00 | 68.00 | 68.00 | 68.00 | -9.33% | 98,609,000 |
| Dec 17, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | - | 119,423,200 |
| Dec 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 259,251,200 |
| Dec 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -9.21% | 188,345,100 |
| Dec 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -9.52% | 119,625,500 |
| Dec 11, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 9.09% | 263,455,000 |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 251,057,900 |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 92,911,700 |
| Dec 8, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 8.47% | 117,634,700 |
| Dec 5, 2025 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 105,720,800 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 7.69% | 103,754,200 |
| Dec 3, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 1.96% | 276,157,700 |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 67,919,600 |
| Dec 1, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 9.30% | 115,702,600 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 137,999,200 |
| Nov 27, 2025 | 52.00 | 52.00 | 47.00 | 47.00 | 47.00 | -9.62% | 164,727,700 |
| Nov 26, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6.12% | 208,126,900 |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 215,908,900 |
| Nov 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 249,036,000 |
| Nov 21, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 147,540,900 |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 144,396,500 |
| Nov 19, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 114,045,400 |
| Nov 18, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 66,590,000 |
| Nov 17, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 57,058,800 |
| Nov 14, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 78,165,600 |
| Nov 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 96,361,200 |
| Nov 12, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 33,001,900 |
| Nov 11, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 105,468,600 |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 80,904,000 |
| Nov 7, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 111,072,400 |
| Nov 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 57,163,100 |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 36,689,400 |
| Nov 4, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | -3.33% | 30,467,700 |
| Nov 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,946,800 |
| Oct 31, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 22,164,600 |
| Oct 30, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 19,456,400 |
| Oct 29, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 12,343,700 |
| Oct 28, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 40,044,800 |
| Oct 27, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 45,823,700 |
| Oct 24, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 29,058,400 |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 48,981,200 |
| Oct 22, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 3.03% | 45,987,800 |
| Oct 21, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 27,400,300 |
| Oct 20, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 58,534,900 |
| Oct 17, 2025 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 131,918,500 |
| Oct 16, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | - | 98,687,900 |
| Oct 15, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | -2.94% | 117,245,300 |
| Oct 14, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 82,795,300 |
| Oct 13, 2025 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -9.76% | 307,305,400 |
| Oct 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 84,637,500 |
| Oct 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 108,380,000 |