PT Wilton Makmur indonesia Tbk. (SQMI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:26PM WIB
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,147,600 |
| 25 Apr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,910,700 |
| 24 Apr 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,495,300 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,700 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 217,700 |
| 19 Apr 2024 | 57.00 | 57.00 | 50.00 | 50.00 | 50.00 | 1,428,300 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,582,300 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,005,700 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 536,300 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,500 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 219,800 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 316,200 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 218,000 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,400 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,600 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 457,700 |
| 25 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,088,000 |
| 22 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,708,000 |
| 21 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,092,900 |
| 20 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,763,100 |
| 19 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,491,400 |
| 18 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,228,100 |
| 15 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,604,700 |
| 14 Mar 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 28,208,700 |
| 13 Mar 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,854,800 |
| 08 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,096,300 |
| 07 Mar 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 15,069,700 |
| 06 Mar 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,752,900 |
| 05 Mar 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3,453,500 |
| 04 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 5,698,000 |
| 01 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,015,000 |
| 29 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 364,600 |
| 28 Feb 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 767,500 |
| 27 Feb 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 4,957,300 |
| 26 Feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,155,000 |
| 23 Feb 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1,123,400 |
| 22 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 10,332,500 |
| 21 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,646,300 |
| 20 Feb 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,004,500 |
| 19 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,800,400 |
| 16 Feb 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,055,900 |
| 15 Feb 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 14,644,600 |
| 13 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,130,200 |
| 12 Feb 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 2,525,800 |
| 07 Feb 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7,016,200 |
| 06 Feb 2024 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 6,591,600 |
| 05 Feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 14,812,200 |
| 02 Feb 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 7,701,000 |
| 01 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,388,900 |
| 31 Jan 2024 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | 8,832,500 |
| 30 Jan 2024 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 7,491,600 |
| 29 Jan 2024 | 57.00 | 59.00 | 54.00 | 56.00 | 56.00 | 13,843,100 |
| 26 Jan 2024 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 23,997,700 |
| 25 Jan 2024 | 53.00 | 56.00 | 51.00 | 55.00 | 55.00 | 18,194,400 |
| 24 Jan 2024 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | 34,476,800 |
| 23 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,054,900 |
| 22 Jan 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 529,000 |
| 19 Jan 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,248,800 |
| 18 Jan 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 5,480,300 |
| 17 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 4,340,800 |
| 16 Jan 2024 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 23,246,300 |
| 15 Jan 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,808,800 |
| 12 Jan 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6,668,200 |
| 11 Jan 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 5,230,300 |
| 10 Jan 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 2,679,500 |
| 09 Jan 2024 | 55.00 | 57.00 | 52.00 | 53.00 | 53.00 | 20,418,100 |
| 08 Jan 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,238,100 |
| 05 Jan 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,413,600 |
| 04 Jan 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 7,583,900 |
| 03 Jan 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 7,688,500 |
| 02 Jan 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4,044,400 |
| 29 Dec 2023 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 11,201,000 |
| 28 Dec 2023 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | 25,482,000 |
| 27 Dec 2023 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 7,365,600 |
| 22 Dec 2023 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 12,394,200 |
| 21 Dec 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 5,106,500 |
| 20 Dec 2023 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 17,642,000 |
| 19 Dec 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,111,100 |
| 18 Dec 2023 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | 10,720,600 |
| 15 Dec 2023 | 64.00 | 64.00 | 54.00 | 56.00 | 56.00 | 4,110,200 |
| 14 Dec 2023 | 55.00 | 58.00 | 53.00 | 54.00 | 54.00 | 25,249,000 |
| 13 Dec 2023 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | 36,519,600 |
| 12 Dec 2023 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 10,030,100 |
| 11 Dec 2023 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 14,888,600 |
| 08 Dec 2023 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 7,688,000 |
| 07 Dec 2023 | 64.00 | 64.00 | 59.00 | 61.00 | 61.00 | 8,137,500 |
| 06 Dec 2023 | 60.00 | 64.00 | 59.00 | 62.00 | 62.00 | 15,246,700 |
| 05 Dec 2023 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | 19,849,400 |
| 04 Dec 2023 | 65.00 | 70.00 | 63.00 | 63.00 | 63.00 | 85,678,600 |
| 01 Dec 2023 | 59.00 | 64.00 | 57.00 | 63.00 | 63.00 | 20,571,300 |
| 30 Nov 2023 | 62.00 | 65.00 | 58.00 | 59.00 | 59.00 | 37,758,200 |
| 29 Nov 2023 | 63.00 | 69.00 | 61.00 | 61.00 | 61.00 | 127,391,000 |
| 28 Nov 2023 | 54.00 | 64.00 | 54.00 | 61.00 | 61.00 | 59,768,600 |
| 27 Nov 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,424,500 |
| 24 Nov 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 785,100 |
| 23 Nov 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,769,300 |
| 22 Nov 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 6,554,600 |
| 21 Nov 2023 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 5,891,600 |
| 20 Nov 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,259,000 |
| *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.