Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Jakarta - Delayed Quote IDR

PT Wilton Makmur indonesia Tbk. (SQMI.JK)

Compare

23.00

0.00

(0.00%)

At close: March 7 at 4:04:35 PM GMT+7

Currency in IDR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	23.00	23.00	23.00	23.00	23.00	287,200
Mar 6, 2025	23.00	23.00	23.00	23.00	23.00	745,900
Mar 5, 2025	22.00	23.00	22.00	22.00	22.00	4,170,100
Mar 4, 2025	22.00	22.00	22.00	22.00	22.00	4,929,700
Mar 3, 2025	22.00	22.00	22.00	22.00	22.00	2,456,700
Feb 28, 2025	23.00	23.00	22.00	22.00	22.00	1,559,700
Feb 27, 2025	21.00	22.00	21.00	22.00	22.00	2,296,600
Feb 26, 2025	22.00	22.00	21.00	21.00	21.00	15,902,200
Feb 25, 2025	23.00	23.00	22.00	22.00	22.00	13,680,800
Feb 24, 2025	23.00	24.00	23.00	23.00	23.00	12,902,900
Feb 21, 2025	24.00	24.00	23.00	23.00	23.00	11,464,000
Feb 20, 2025	24.00	24.00	23.00	23.00	23.00	6,582,600
Feb 19, 2025	22.00	23.00	22.00	23.00	23.00	2,270,300
Feb 18, 2025	26.00	26.00	22.00	22.00	22.00	27,258,800
Feb 17, 2025	24.00	24.00	24.00	24.00	24.00	36,780,900
Feb 14, 2025	20.00	22.00	20.00	22.00	22.00	10,119,300
Feb 13, 2025	19.00	20.00	19.00	20.00	20.00	1,848,400
Feb 12, 2025	21.00	21.00	20.00	20.00	20.00	2,450,100
Feb 11, 2025	22.00	22.00	21.00	21.00	21.00	7,218,400
Feb 10, 2025	20.00	20.00	20.00	20.00	20.00	770,200
Feb 7, 2025	20.00	20.00	19.00	19.00	19.00	2,218,300
Feb 6, 2025	20.00	20.00	20.00	20.00	20.00	2,126,800
Feb 5, 2025	20.00	20.00	20.00	20.00	20.00	708,400
Feb 4, 2025	19.00	19.00	19.00	19.00	19.00	1,723,000
Feb 3, 2025	20.00	20.00	19.00	19.00	19.00	8,943,500
Jan 31, 2025	23.00	23.00	21.00	21.00	21.00	10,548,200
Jan 30, 2025	24.00	24.00	23.00	23.00	23.00	1,594,100
Jan 24, 2025	24.00	24.00	24.00	24.00	24.00	727,900
Jan 23, 2025	26.00	26.00	24.00	24.00	24.00	5,563,200
Jan 22, 2025	25.00	26.00	25.00	26.00	26.00	8,710,600
Jan 21, 2025	25.00	25.00	24.00	25.00	25.00	1,991,600
Jan 20, 2025	25.00	25.00	25.00	25.00	25.00	5,917,800
Jan 17, 2025	27.00	27.00	26.00	26.00	26.00	5,074,100
Jan 16, 2025	28.00	28.00	27.00	27.00	27.00	5,888,800
Jan 15, 2025	28.00	28.00	28.00	28.00	28.00	845,100
Jan 14, 2025	29.00	29.00	28.00	28.00	28.00	4,146,200
Jan 13, 2025	31.00	31.00	29.00	29.00	29.00	4,713,500
Jan 10, 2025	29.00	30.00	29.00	30.00	30.00	226,800
Jan 9, 2025	30.00	30.00	29.00	29.00	29.00	97,800
Jan 8, 2025	30.00	30.00	30.00	30.00	30.00	126,400
Jan 7, 2025	29.00	30.00	29.00	30.00	30.00	3,147,100
Jan 6, 2025	29.00	29.00	29.00	29.00	29.00	3,929,400
Jan 3, 2025	29.00	31.00	29.00	30.00	30.00	385,700
Jan 2, 2025	29.00	29.00	29.00	29.00	29.00	2,264,300
Dec 30, 2024	29.00	29.00	29.00	29.00	29.00	4,459,000
Dec 27, 2024	29.00	29.00	29.00	29.00	29.00	14,286,200
Dec 24, 2024	30.00	30.00	29.00	29.00	29.00	21,303,800
Dec 23, 2024	30.00	30.00	30.00	30.00	30.00	2,835,900
Dec 20, 2024	32.00	32.00	31.00	31.00	31.00	2,722,800
Dec 19, 2024	33.00	33.00	32.00	32.00	32.00	1,479,300
Dec 18, 2024	33.00	33.00	33.00	33.00	33.00	1,346,700
Dec 17, 2024	33.00	33.00	33.00	33.00	33.00	1,347,000
Dec 16, 2024	33.00	33.00	33.00	33.00	33.00	2,456,700
Dec 13, 2024	33.00	33.00	33.00	33.00	33.00	1,935,000
Dec 12, 2024	35.00	35.00	33.00	33.00	33.00	5,067,300
Dec 11, 2024	37.00	37.00	35.00	35.00	35.00	6,193,000
Dec 10, 2024	37.00	38.00	37.00	38.00	38.00	229,700
Dec 9, 2024	38.00	38.00	37.00	37.00	37.00	312,200
Dec 6, 2024	40.00	40.00	38.00	38.00	38.00	4,992,700
Dec 5, 2024	36.00	39.00	36.00	39.00	39.00	674,800
Dec 4, 2024	41.00	41.00	39.00	39.00	39.00	1,151,900
Dec 3, 2024	39.00	41.00	39.00	41.00	41.00	652,600
Dec 2, 2024	38.00	39.00	38.00	39.00	39.00	834,300
Nov 29, 2024	37.00	38.00	37.00	38.00	38.00	822,400
Nov 28, 2024	39.00	39.00	38.00	38.00	38.00	131,200
Nov 26, 2024	40.00	40.00	39.00	39.00	39.00	567,900
Nov 25, 2024	40.00	40.00	40.00	40.00	40.00	5,405,200
Nov 22, 2024	40.00	41.00	40.00	41.00	41.00	574,600
Nov 21, 2024	42.00	42.00	41.00	41.00	41.00	4,445,000
Nov 20, 2024	39.00	40.00	39.00	40.00	40.00	1,674,600
Nov 19, 2024	32.00	37.00	32.00	37.00	37.00	722,400
Nov 18, 2024	34.00	34.00	34.00	34.00	34.00	2,478,800
Nov 15, 2024	37.00	37.00	37.00	37.00	37.00	563,400
Nov 14, 2024	42.00	42.00	41.00	41.00	41.00	1,086,000
Nov 13, 2024	48.00	48.00	45.00	45.00	45.00	4,378,600
Nov 12, 2024	49.00	49.00	49.00	49.00	49.00	21,114,100
Nov 11, 2024	46.00	46.00	45.00	46.00	46.00	11,189,300
Nov 8, 2024	42.00	42.00	42.00	42.00	42.00	4,534,900
Nov 7, 2024	37.00	39.00	37.00	39.00	39.00	3,805,300
Nov 6, 2024	33.00	36.00	33.00	36.00	36.00	3,602,600
Nov 5, 2024	32.00	33.00	32.00	33.00	33.00	1,418,100
Nov 4, 2024	30.00	31.00	30.00	31.00	31.00	3,936,000
Nov 1, 2024	31.00	31.00	30.00	30.00	30.00	999,200
Oct 31, 2024	29.00	31.00	29.00	31.00	31.00	5,870,600
Oct 30, 2024	29.00	30.00	29.00	29.00	29.00	2,606,600
Oct 29, 2024	30.00	30.00	29.00	29.00	29.00	2,309,100
Oct 28, 2024	29.00	30.00	29.00	30.00	30.00	428,000
Oct 25, 2024	29.00	30.00	29.00	30.00	30.00	2,233,100
Oct 24, 2024	30.00	30.00	30.00	30.00	30.00	2,515,600
Oct 23, 2024	31.00	31.00	30.00	31.00	31.00	3,069,600
Oct 22, 2024	31.00	31.00	31.00	31.00	31.00	3,437,000
Oct 21, 2024	31.00	31.00	31.00	31.00	31.00	4,031,700
Oct 18, 2024	30.00	32.00	30.00	31.00	31.00	1,044,600
Oct 17, 2024	30.00	30.00	30.00	30.00	30.00	1,074,100
Oct 16, 2024	30.00	30.00	30.00	30.00	30.00	522,600
Oct 15, 2024	29.00	30.00	29.00	30.00	30.00	1,380,100
Oct 14, 2024	30.00	30.00	29.00	29.00	29.00	5,396,000
Oct 11, 2024	29.00	29.00	29.00	29.00	29.00	6,962,000
Oct 10, 2024	31.00	31.00	29.00	29.00	29.00	610,400
Oct 9, 2024	30.00	30.00	29.00	29.00	29.00	2,338,600
Oct 8, 2024	31.00	31.00	30.00	30.00	30.00	808,600
Oct 7, 2024	31.00	32.00	31.00	31.00	31.00	3,274,000
Oct 4, 2024	31.00	32.00	31.00	31.00	31.00	1,299,100
Oct 3, 2024	32.00	32.00	31.00	31.00	31.00	2,443,500
Oct 2, 2024	32.00	33.00	32.00	32.00	32.00	4,062,100
Oct 1, 2024	34.00	34.00	32.00	32.00	32.00	2,190,100
Sep 30, 2024	35.00	35.00	34.00	34.00	34.00	957,600
Sep 27, 2024	35.00	35.00	35.00	35.00	35.00	3,664,500
Sep 26, 2024	36.00	36.00	35.00	36.00	36.00	3,288,600
Sep 25, 2024	33.00	35.00	33.00	35.00	35.00	6,859,600
Sep 24, 2024	33.00	33.00	33.00	33.00	33.00	327,200
Sep 23, 2024	33.00	33.00	32.00	33.00	33.00	2,412,500
Sep 20, 2024	34.00	34.00	33.00	33.00	33.00	7,958,000
Sep 19, 2024	35.00	35.00	34.00	34.00	34.00	2,169,400
Sep 18, 2024	35.00	35.00	35.00	35.00	35.00	6,392,200
Sep 17, 2024	36.00	36.00	35.00	35.00	35.00	2,363,500
Sep 13, 2024	36.00	36.00	36.00	36.00	36.00	3,592,800
Sep 12, 2024	37.00	37.00	36.00	36.00	36.00	3,496,400
Sep 11, 2024	36.00	37.00	36.00	37.00	37.00	7,297,800
Sep 10, 2024	37.00	37.00	36.00	36.00	36.00	4,170,600
Sep 9, 2024	37.00	37.00	37.00	37.00	37.00	3,236,500
Sep 6, 2024	37.00	37.00	36.00	37.00	37.00	4,674,800
Sep 5, 2024	37.00	37.00	37.00	37.00	37.00	2,377,000
Sep 4, 2024	38.00	38.00	37.00	37.00	37.00	2,527,200
Sep 3, 2024	38.00	38.00	38.00	38.00	38.00	354,100
Sep 2, 2024	38.00	38.00	37.00	37.00	37.00	1,150,200
Aug 30, 2024	39.00	39.00	39.00	39.00	39.00	948,000
Aug 29, 2024	38.00	39.00	38.00	39.00	39.00	2,107,100
Aug 28, 2024	39.00	39.00	39.00	39.00	39.00	2,244,900
Aug 27, 2024	38.00	39.00	38.00	39.00	39.00	3,010,100
Aug 26, 2024	40.00	40.00	38.00	38.00	38.00	4,114,500
Aug 23, 2024	41.00	41.00	40.00	40.00	40.00	644,900
Aug 22, 2024	40.00	40.00	40.00	40.00	40.00	699,000
Aug 21, 2024	39.00	40.00	39.00	40.00	40.00	801,900
Aug 20, 2024	42.00	42.00	40.00	40.00	40.00	1,919,600
Aug 19, 2024	43.00	43.00	42.00	42.00	42.00	848,100
Aug 16, 2024	43.00	43.00	41.00	41.00	41.00	4,123,000
Aug 15, 2024	44.00	44.00	44.00	44.00	44.00	3,468,700
Aug 14, 2024	40.00	40.00	40.00	40.00	40.00	2,046,800
Aug 13, 2024	36.00	37.00	36.00	37.00	37.00	1,339,600
Aug 12, 2024	33.00	34.00	33.00	34.00	34.00	8,760,100
Aug 9, 2024	32.00	33.00	32.00	33.00	33.00	12,529,100
Aug 8, 2024	34.00	34.00	34.00	34.00	34.00	7,204,200
Aug 7, 2024	37.00	37.00	37.00	37.00	37.00	242,700
Aug 6, 2024	41.00	41.00	41.00	41.00	41.00	120,100
Aug 5, 2024	45.00	45.00	45.00	45.00	45.00	53,500
Aug 2, 2024	50.00	50.00	50.00	50.00	50.00	7,100
Aug 1, 2024	50.00	50.00	50.00	50.00	50.00	2,200
Jul 31, 2024	50.00	50.00	50.00	50.00	50.00	114,700
Jul 30, 2024	50.00	50.00	50.00	50.00	50.00	-
Jul 29, 2024	50.00	50.00	50.00	50.00	50.00	2,400
Jul 26, 2024	50.00	50.00	50.00	50.00	50.00	51,600
Jul 25, 2024	50.00	50.00	50.00	50.00	50.00	1,200
Jul 24, 2024	50.00	50.00	50.00	50.00	50.00	1,010,700
Jul 23, 2024	50.00	50.00	50.00	50.00	50.00	1,200
Jul 22, 2024	50.00	50.00	50.00	50.00	50.00	12,000
Jul 19, 2024	50.00	50.00	50.00	50.00	50.00	1,100
Jul 18, 2024	50.00	50.00	50.00	50.00	50.00	1,117,500
Jul 17, 2024	50.00	50.00	50.00	50.00	50.00	100,600
Jul 16, 2024	50.00	50.00	50.00	50.00	50.00	4,500
Jul 15, 2024	50.00	50.00	50.00	50.00	50.00	200
Jul 12, 2024	50.00	50.00	50.00	50.00	50.00	4,400
Jul 11, 2024	50.00	50.00	50.00	50.00	50.00	56,900
Jul 10, 2024	50.00	50.00	50.00	50.00	50.00	106,100
Jul 9, 2024	50.00	50.00	50.00	50.00	50.00	75,900
Jul 8, 2024	50.00	50.00	50.00	50.00	50.00	22,500
Jul 5, 2024	50.00	50.00	50.00	50.00	50.00	10,100
Jul 4, 2024	50.00	50.00	50.00	50.00	50.00	13,600
Jul 3, 2024	50.00	50.00	50.00	50.00	50.00	50,100
Jul 2, 2024	50.00	50.00	50.00	50.00	50.00	1,600
Jul 1, 2024	50.00	50.00	50.00	50.00	50.00	500
Jun 28, 2024	50.00	50.00	50.00	50.00	50.00	24,100
Jun 27, 2024	50.00	50.00	50.00	50.00	50.00	2,800
Jun 26, 2024	50.00	50.00	50.00	50.00	50.00	9,300
Jun 25, 2024	50.00	50.00	50.00	50.00	50.00	1,800
Jun 24, 2024	50.00	50.00	50.00	50.00	50.00	870,100
Jun 21, 2024	50.00	50.00	50.00	50.00	50.00	27,000
Jun 20, 2024	50.00	50.00	50.00	50.00	50.00	1,475,400
Jun 19, 2024	50.00	50.00	50.00	50.00	50.00	-
Jun 14, 2024	50.00	50.00	50.00	50.00	50.00	500
Jun 13, 2024	50.00	50.00	50.00	50.00	50.00	400
Jun 12, 2024	50.00	50.00	50.00	50.00	50.00	1,101,200
Jun 11, 2024	50.00	50.00	50.00	50.00	50.00	500
Jun 10, 2024	50.00	50.00	50.00	50.00	50.00	5,000
Jun 7, 2024	50.00	50.00	50.00	50.00	50.00	1,000,900
Jun 6, 2024	50.00	50.00	50.00	50.00	50.00	24,200
Jun 5, 2024	50.00	50.00	50.00	50.00	50.00	15,900
Jun 4, 2024	50.00	50.00	50.00	50.00	50.00	1,100
Jun 3, 2024	50.00	50.00	50.00	50.00	50.00	43,500
May 31, 2024	50.00	50.00	50.00	50.00	50.00	21,300
May 30, 2024	50.00	50.00	50.00	50.00	50.00	500
May 29, 2024	50.00	50.00	50.00	50.00	50.00	800
May 28, 2024	50.00	50.00	50.00	50.00	50.00	1,400
May 27, 2024	50.00	50.00	50.00	50.00	50.00	4,700
May 22, 2024	50.00	50.00	50.00	50.00	50.00	50,600
May 21, 2024	50.00	50.00	50.00	50.00	50.00	8,100
May 20, 2024	50.00	50.00	50.00	50.00	50.00	800
May 17, 2024	50.00	50.00	50.00	50.00	50.00	12,100
May 16, 2024	50.00	50.00	50.00	50.00	50.00	64,800
May 15, 2024	50.00	50.00	50.00	50.00	50.00	1,500
May 14, 2024	50.00	50.00	50.00	50.00	50.00	2,200
May 13, 2024	50.00	50.00	50.00	50.00	50.00	101,300
May 8, 2024	50.00	50.00	50.00	50.00	50.00	2,100
May 7, 2024	50.00	50.00	50.00	50.00	50.00	8,700
May 6, 2024	50.00	50.00	50.00	50.00	50.00	700
May 3, 2024	50.00	50.00	50.00	50.00	50.00	13,500
May 2, 2024	50.00	50.00	50.00	50.00	50.00	14,000
Apr 30, 2024	50.00	50.00	50.00	50.00	50.00	5,700
Apr 29, 2024	51.00	51.00	50.00	50.00	50.00	224,700
Apr 26, 2024	50.00	50.00	50.00	50.00	50.00	2,147,600
Apr 25, 2024	51.00	51.00	50.00	50.00	50.00	4,910,700
Apr 24, 2024	50.00	51.00	50.00	51.00	51.00	7,495,300
Apr 23, 2024	50.00	50.00	50.00	50.00	50.00	27,700
Apr 22, 2024	50.00	50.00	50.00	50.00	50.00	217,700
Apr 19, 2024	57.00	57.00	50.00	50.00	50.00	1,428,300
Apr 18, 2024	50.00	50.00	50.00	50.00	50.00	7,582,300
Apr 17, 2024	50.00	50.00	50.00	50.00	50.00	16,005,700
Apr 16, 2024	50.00	50.00	50.00	50.00	50.00	536,300
Apr 5, 2024	50.00	50.00	50.00	50.00	50.00	48,500
Apr 4, 2024	50.00	50.00	50.00	50.00	50.00	219,800
Apr 3, 2024	50.00	50.00	50.00	50.00	50.00	316,200
Apr 2, 2024	50.00	50.00	50.00	50.00	50.00	218,000
Apr 1, 2024	50.00	50.00	50.00	50.00	50.00	51,400
Mar 28, 2024	50.00	50.00	50.00	50.00	50.00	13,300
Mar 27, 2024	50.00	50.00	50.00	50.00	50.00	120,600
Mar 26, 2024	50.00	50.00	50.00	50.00	50.00	457,700
Mar 25, 2024	51.00	51.00	50.00	50.00	50.00	3,088,000
Mar 22, 2024	51.00	51.00	50.00	50.00	50.00	4,708,000
Mar 21, 2024	50.00	51.00	50.00	51.00	51.00	6,092,900
Mar 20, 2024	50.00	51.00	50.00	51.00	51.00	4,763,100
Mar 19, 2024	51.00	51.00	50.00	50.00	50.00	7,491,400
Mar 18, 2024	51.00	51.00	50.00	50.00	50.00	4,228,100
Mar 15, 2024	50.00	51.00	50.00	51.00	51.00	8,604,700
Mar 14, 2024	51.00	52.00	50.00	50.00	50.00	28,208,700
Mar 13, 2024	51.00	52.00	50.00	52.00	52.00	2,854,800
Mar 8, 2024	52.00	52.00	51.00	52.00	52.00	6,096,300
Mar 7, 2024	52.00	53.00	51.00	52.00	52.00	15,069,700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Wilton Makmur indonesia Tbk. (SQMI.JK)