Singapore markets close in 7 hours 14 minutes
Straits Times Index
3,338.97 -4.38 (-0.13%) Nikkei
39,735.72 +394.18 (+1.00%) Hang Seng
17,636.25 -80.22 (-0.45%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,991.88 +943.53 (+1.55%) CMC Crypto 200
1,289.66 +23.51 (+1.86%)
PT Widodo Makmur Perkasa Tbk (WMPP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 17 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 15 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 May 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 459,800 |
| 07 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,961,900 |
| 06 May 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 3,090,700 |
| 03 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4,716,200 |
| 02 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4,290,100 |
| 30 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 40,953,800 |
| 29 Apr 2024 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 23,274,100 |
| 26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 267,300 |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7,786,900 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 126,800 |
| 23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 616,200 |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,151,000 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 802,400 |
| 18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,985,900 |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,348,700 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 398,400 |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,113,400 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,643,000 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 27,000 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 112,800 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 114,700 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 35,100 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 45,900 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200,200 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,300 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,900 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 64,000 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,900 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,600 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,800 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,000 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,600 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,200 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,200 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,200 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,200 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,800 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| *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.