Singapore markets open in 8 hours 48 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,352.20 +842.34 (+1.33%) CMC Crypto 200
1,338.96 +61.98 (+4.86%)
PT Wismilak Inti Makmur Tbk (WIIM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 2,068,600 |
| 02 May 2024 | 1,185.00 | 1,185.00 | 1,125.00 | 1,135.00 | 1,135.00 | 3,050,900 |
| 30 Apr 2024 | 1,130.00 | 1,285.00 | 1,125.00 | 1,160.00 | 1,160.00 | 14,241,300 |
| 29 Apr 2024 | 1,105.00 | 1,135.00 | 1,090.00 | 1,135.00 | 1,135.00 | 2,447,800 |
| 26 Apr 2024 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2,048,000 |
| 25 Apr 2024 | 1,130.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 2,042,200 |
| 24 Apr 2024 | 1,135.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1,033,500 |
| 23 Apr 2024 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1,334,600 |
| 22 Apr 2024 | 1,100.00 | 1,145.00 | 1,095.00 | 1,125.00 | 1,125.00 | 2,825,500 |
| 19 Apr 2024 | 1,150.00 | 1,160.00 | 1,085.00 | 1,100.00 | 1,100.00 | 6,341,500 |
| 18 Apr 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,362,500 |
| 17 Apr 2024 | 1,175.00 | 1,195.00 | 1,140.00 | 1,145.00 | 1,145.00 | 2,273,000 |
| 16 Apr 2024 | 1,205.00 | 1,205.00 | 1,150.00 | 1,175.00 | 1,175.00 | 3,350,200 |
| 05 Apr 2024 | 1,205.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | 3,243,100 |
| 04 Apr 2024 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,200.00 | 3,501,500 |
| 03 Apr 2024 | 1,200.00 | 1,215.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2,757,000 |
| 02 Apr 2024 | 1,190.00 | 1,235.00 | 1,185.00 | 1,195.00 | 1,195.00 | 4,712,100 |
| 01 Apr 2024 | 1,500.00 | 1,500.00 | 1,135.00 | 1,200.00 | 1,200.00 | 38,330,300 |
| 28 Mar 2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2,426,200 |
| 27 Mar 2024 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1,962,600 |
| 26 Mar 2024 | 1,565.00 | 1,565.00 | 1,545.00 | 1,555.00 | 1,555.00 | 780,900 |
| 25 Mar 2024 | 1,560.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,555.00 | 1,778,400 |
| 22 Mar 2024 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,117,300 |
| 21 Mar 2024 | 1,525.00 | 1,570.00 | 1,525.00 | 1,565.00 | 1,565.00 | 2,979,900 |
| 20 Mar 2024 | 1,610.00 | 1,615.00 | 1,505.00 | 1,525.00 | 1,525.00 | 10,052,900 |
| 19 Mar 2024 | 1,620.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,615.00 | 1,508,700 |
| 18 Mar 2024 | 1,640.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,615.00 | 2,849,000 |
| 15 Mar 2024 | 1,610.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1,291,100 |
| 14 Mar 2024 | 1,620.00 | 1,640.00 | 1,610.00 | 1,615.00 | 1,615.00 | 2,119,700 |
| 13 Mar 2024 | 1,620.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,630.00 | 2,263,200 |
| 08 Mar 2024 | 1,630.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | 2,590,800 |
| 07 Mar 2024 | 1,640.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1,352,700 |
| 06 Mar 2024 | 1,585.00 | 1,645.00 | 1,585.00 | 1,630.00 | 1,630.00 | 1,682,500 |
| 05 Mar 2024 | 1,750.00 | 1,750.00 | 1,625.00 | 1,625.00 | 1,625.00 | 10,513,300 |
| 04 Mar 2024 | 1,745.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,750.00 | 1,349,800 |
| 01 Mar 2024 | 1,750.00 | 1,765.00 | 1,720.00 | 1,745.00 | 1,745.00 | 1,440,000 |
| 29 Feb 2024 | 1,725.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 953,600 |
| 28 Feb 2024 | 1,750.00 | 1,755.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,363,700 |
| 27 Feb 2024 | 1,740.00 | 1,765.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1,863,500 |
| 26 Feb 2024 | 1,710.00 | 1,775.00 | 1,700.00 | 1,740.00 | 1,740.00 | 5,038,400 |
| 23 Feb 2024 | 1,710.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,039,600 |
| 22 Feb 2024 | 1,695.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1,340,100 |
| 21 Feb 2024 | 1,730.00 | 1,740.00 | 1,680.00 | 1,695.00 | 1,695.00 | 2,773,400 |
| 20 Feb 2024 | 1,750.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,715.00 | 3,224,700 |
| 19 Feb 2024 | 1,670.00 | 1,755.00 | 1,670.00 | 1,735.00 | 1,735.00 | 3,806,100 |
| 16 Feb 2024 | 1,705.00 | 1,705.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,201,100 |
| 15 Feb 2024 | 1,690.00 | 1,720.00 | 1,665.00 | 1,695.00 | 1,695.00 | 3,239,000 |
| 13 Feb 2024 | 1,685.00 | 1,705.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,937,600 |
| 12 Feb 2024 | 1,680.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,675.00 | 2,628,900 |
| 07 Feb 2024 | 1,710.00 | 1,720.00 | 1,680.00 | 1,680.00 | 1,680.00 | 2,621,100 |
| 06 Feb 2024 | 1,665.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,705.00 | 1,901,700 |
| 05 Feb 2024 | 1,695.00 | 1,755.00 | 1,660.00 | 1,660.00 | 1,660.00 | 5,171,100 |
| 02 Feb 2024 | 1,705.00 | 1,725.00 | 1,685.00 | 1,695.00 | 1,695.00 | 2,438,500 |
| 01 Feb 2024 | 1,740.00 | 1,810.00 | 1,695.00 | 1,700.00 | 1,700.00 | 11,377,800 |
| 31 Jan 2024 | 1,620.00 | 1,730.00 | 1,620.00 | 1,730.00 | 1,730.00 | 6,252,000 |
| 30 Jan 2024 | 1,635.00 | 1,650.00 | 1,590.00 | 1,625.00 | 1,625.00 | 4,635,000 |
| 29 Jan 2024 | 1,640.00 | 1,665.00 | 1,620.00 | 1,635.00 | 1,635.00 | 3,774,800 |
| 26 Jan 2024 | 1,675.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | 4,343,300 |
| 25 Jan 2024 | 1,660.00 | 1,695.00 | 1,660.00 | 1,675.00 | 1,675.00 | 1,326,900 |
| 24 Jan 2024 | 1,705.00 | 1,745.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4,079,800 |
| 23 Jan 2024 | 1,760.00 | 1,765.00 | 1,695.00 | 1,705.00 | 1,705.00 | 3,775,500 |
| 22 Jan 2024 | 1,755.00 | 1,790.00 | 1,740.00 | 1,760.00 | 1,760.00 | 2,226,200 |
| 19 Jan 2024 | 1,820.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,755.00 | 3,515,600 |
| 18 Jan 2024 | 1,795.00 | 1,840.00 | 1,790.00 | 1,815.00 | 1,815.00 | 4,645,500 |
| 17 Jan 2024 | 1,785.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1,456,500 |
| 16 Jan 2024 | 1,800.00 | 1,835.00 | 1,770.00 | 1,790.00 | 1,790.00 | 8,225,600 |
| 15 Jan 2024 | 1,745.00 | 1,810.00 | 1,730.00 | 1,790.00 | 1,790.00 | 6,935,500 |
| 12 Jan 2024 | 1,705.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,740.00 | 4,367,700 |
| 11 Jan 2024 | 1,715.00 | 1,740.00 | 1,685.00 | 1,710.00 | 1,710.00 | 3,909,900 |
| 10 Jan 2024 | 1,715.00 | 1,750.00 | 1,705.00 | 1,725.00 | 1,725.00 | 2,154,800 |
| 09 Jan 2024 | 1,790.00 | 1,790.00 | 1,705.00 | 1,715.00 | 1,715.00 | 6,082,200 |
| 08 Jan 2024 | 1,870.00 | 1,870.00 | 1,765.00 | 1,790.00 | 1,790.00 | 6,864,600 |
| 05 Jan 2024 | 1,870.00 | 1,895.00 | 1,845.00 | 1,850.00 | 1,850.00 | 7,585,700 |
| 04 Jan 2024 | 1,775.00 | 1,885.00 | 1,755.00 | 1,865.00 | 1,865.00 | 17,092,700 |
| 03 Jan 2024 | 1,770.00 | 1,790.00 | 1,735.00 | 1,770.00 | 1,770.00 | 4,540,900 |
| 02 Jan 2024 | 1,765.00 | 1,820.00 | 1,725.00 | 1,770.00 | 1,770.00 | 10,050,500 |
| 29 Dec 2023 | 1,730.00 | 1,800.00 | 1,695.00 | 1,775.00 | 1,775.00 | 17,663,000 |
| 28 Dec 2023 | 1,635.00 | 1,740.00 | 1,630.00 | 1,720.00 | 1,720.00 | 24,866,200 |
| 27 Dec 2023 | 1,715.00 | 1,750.00 | 1,605.00 | 1,635.00 | 1,635.00 | 22,390,500 |
| 22 Dec 2023 | 1,715.00 | 1,780.00 | 1,705.00 | 1,715.00 | 1,715.00 | 16,635,900 |
| 21 Dec 2023 | 1,850.00 | 1,870.00 | 1,685.00 | 1,715.00 | 1,715.00 | 33,242,500 |
| 20 Dec 2023 | 1,835.00 | 2,030.00 | 1,820.00 | 1,845.00 | 1,845.00 | 85,126,800 |
| 19 Dec 2023 | 2,100.00 | 2,120.00 | 1,745.00 | 1,835.00 | 1,835.00 | 140,637,100 |
| 18 Dec 2023 | 2,970.00 | 2,970.00 | 2,230.00 | 2,230.00 | 2,230.00 | 49,966,200 |
| 15 Dec 2023 | 3,010.00 | 3,070.00 | 2,970.00 | 2,970.00 | 2,970.00 | 1,075,400 |
| 14 Dec 2023 | 2,940.00 | 3,020.00 | 2,940.00 | 3,010.00 | 3,010.00 | 1,148,300 |
| 13 Dec 2023 | 2,980.00 | 2,990.00 | 2,940.00 | 2,940.00 | 2,940.00 | 1,955,600 |
| 12 Dec 2023 | 2,920.00 | 3,030.00 | 2,900.00 | 2,980.00 | 2,980.00 | 1,742,100 |
| 11 Dec 2023 | 3,130.00 | 3,130.00 | 2,940.00 | 2,950.00 | 2,950.00 | 6,558,000 |
| 08 Dec 2023 | 3,060.00 | 3,140.00 | 3,040.00 | 3,060.00 | 3,060.00 | 1,514,500 |
| 07 Dec 2023 | 3,140.00 | 3,180.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,976,700 |
| 06 Dec 2023 | 3,150.00 | 3,250.00 | 3,130.00 | 3,140.00 | 3,140.00 | 2,387,400 |
| 05 Dec 2023 | 3,070.00 | 3,200.00 | 3,040.00 | 3,120.00 | 3,120.00 | 4,086,600 |
| 04 Dec 2023 | 3,110.00 | 3,150.00 | 3,030.00 | 3,070.00 | 3,070.00 | 3,287,100 |
| 01 Dec 2023 | 3,160.00 | 3,160.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,101,400 |
| 30 Nov 2023 | 3,190.00 | 3,210.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1,553,400 |
| 29 Nov 2023 | 3,220.00 | 3,270.00 | 3,190.00 | 3,200.00 | 3,200.00 | 1,069,300 |
| 28 Nov 2023 | 3,250.00 | 3,290.00 | 3,180.00 | 3,220.00 | 3,220.00 | 1,098,200 |
| 27 Nov 2023 | 3,230.00 | 3,330.00 | 3,180.00 | 3,200.00 | 3,200.00 | 2,465,100 |
| 24 Nov 2023 | 3,130.00 | 3,280.00 | 3,080.00 | 3,220.00 | 3,220.00 | 2,855,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.