Widodo Makmur Unggas Tbk PT (WMUU)

WMUU
🏛️ Indonésie →
30.00
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 50.00 50.00 50.00 50.00 0.0M
2023-12-28 50.00 50.00 50.00 50.00 0.1M
2023-12-27 50.00 50.00 50.00 50.00 4.2M
2023-12-22 50.00 50.00 50.00 50.00 0.0M
2023-12-21 50.00 50.00 50.00 50.00 0.0M
2023-12-20 50.00 50.00 50.00 50.00 0.0M
2023-12-19 50.00 50.00 50.00 50.00 0.0M
2023-12-18 50.00 50.00 50.00 50.00 0.0M
2023-12-15 50.00 50.00 50.00 50.00 0.0M
2023-12-14 50.00 50.00 50.00 50.00 0.1M
2023-12-13 50.00 50.00 50.00 50.00 0.0M
2023-12-12 50.00 50.00 50.00 50.00 0.0M
2023-12-11 50.00 50.00 50.00 50.00 0.0M
2023-12-08 50.00 50.00 50.00 50.00 0.0M
2023-12-07 50.00 50.00 50.00 50.00 0.0M
2023-12-06 50.00 50.00 50.00 50.00 0.0M
2023-12-05 50.00 50.00 50.00 50.00 0.0M
2023-12-04 50.00 50.00 50.00 50.00 0.6M
2023-12-01 50.00 50.00 50.00 50.00 0.0M
2023-11-30 50.00 50.00 50.00 50.00 0.0M
2023-11-29 50.00 50.00 50.00 50.00 0.0M
2023-11-28 50.00 50.00 50.00 50.00 0.1M
2023-11-27 50.00 50.00 50.00 50.00 0.0M
2023-11-24 50.00 50.00 50.00 50.00 0.0M
2023-11-23 50.00 50.00 50.00 50.00 0.1M
2023-11-22 50.00 50.00 50.00 50.00 0.0M
2023-11-21 50.00 50.00 50.00 50.00 0.1M
2023-11-20 50.00 50.00 50.00 50.00 0.0M
2023-11-17 50.00 50.00 50.00 50.00 0.0M
2023-11-16 50.00 50.00 50.00 50.00 0.0M
2023-11-15 50.00 50.00 50.00 50.00 0.0M
2023-11-14 50.00 50.00 50.00 50.00 0.0M
2023-11-13 50.00 50.00 50.00 50.00 0.0M
2023-11-10 50.00 50.00 50.00 50.00 0.0M
2023-11-09 50.00 50.00 50.00 50.00 0.0M
2023-11-08 50.00 50.00 50.00 50.00 0.1M
2023-11-07 50.00 50.00 50.00 50.00 0.0M
2023-11-06 50.00 50.00 50.00 50.00 0.2M
2023-11-03 50.00 50.00 50.00 50.00 0.0M
2023-11-02 50.00 50.00 50.00 50.00 0.0M
2023-11-01 50.00 50.00 50.00 50.00 0.0M
2023-10-31 50.00 50.00 50.00 50.00 0.0M
2023-10-30 50.00 50.00 50.00 50.00 0.0M
2023-10-27 50.00 50.00 50.00 50.00 0.0M
2023-10-26 50.00 50.00 50.00 50.00 0.0M
2023-10-25 50.00 50.00 50.00 50.00 0.4M
2023-10-24 50.00 50.00 50.00 50.00 0.0M
2023-10-23 50.00 50.00 50.00 50.00 0.0M
2023-10-20 50.00 50.00 50.00 50.00 0.0M
2023-10-19 50.00 50.00 50.00 50.00 0.0M
2023-10-18 50.00 50.00 50.00 50.00 0.0M
2023-10-17 50.00 50.00 50.00 50.00 0.0M
2023-10-16 50.00 50.00 50.00 50.00 0.0M
2023-10-13 50.00 50.00 50.00 50.00 0.0M
2023-10-12 50.00 50.00 50.00 50.00 0.0M
2023-10-11 50.00 50.00 50.00 50.00 0.0M
2023-10-10 50.00 50.00 50.00 50.00 0.0M
2023-10-09 50.00 50.00 50.00 50.00 0.0M
2023-10-06 50.00 50.00 50.00 50.00 0.0M
2023-10-05 50.00 50.00 50.00 50.00 0.1M
2023-10-04 50.00 50.00 50.00 50.00 0.0M
2023-10-03 50.00 50.00 50.00 50.00 0.3M
2023-10-02 50.00 50.00 50.00 50.00 0.0M
2023-09-29 50.00 50.00 50.00 50.00 0.1M
2023-09-27 50.00 50.00 50.00 50.00 0.1M
2023-09-26 50.00 50.00 50.00 50.00 0.0M
2023-09-25 50.00 50.00 50.00 50.00 0.1M
2023-09-22 50.00 50.00 50.00 50.00 0.3M
2023-09-21 50.00 50.00 50.00 50.00 0.2M
2023-09-20 50.00 50.00 50.00 50.00 0.1M
2023-09-19 50.00 50.00 50.00 50.00 0.1M
2023-09-18 50.00 50.00 50.00 50.00 0.3M
2023-09-15 50.00 50.00 50.00 50.00 0.2M
2023-09-14 50.00 50.00 50.00 50.00 5.1M
2023-09-13 50.00 50.00 50.00 50.00 0.0M
2023-09-12 50.00 50.00 50.00 50.00 0.0M
2023-09-11 50.00 50.00 50.00 50.00 0.1M
2023-09-08 50.00 50.00 50.00 50.00 0.2M
2023-09-07 50.00 50.00 50.00 50.00 0.0M
2023-09-06 50.00 50.00 50.00 50.00 0.2M
2023-09-05 50.00 50.00 50.00 50.00 0.1M
2023-09-04 50.00 50.00 50.00 50.00 0.0M
2023-09-01 50.00 50.00 50.00 50.00 0.4M
2023-08-31 50.00 50.00 50.00 50.00 0.4M
2023-08-30 50.00 50.00 50.00 50.00 0.1M
2023-08-29 50.00 50.00 50.00 50.00 0.1M
2023-08-28 50.00 50.00 50.00 50.00 0.1M
2023-08-25 50.00 50.00 50.00 50.00 0.2M
2023-08-24 50.00 50.00 50.00 50.00 0.0M
2023-08-23 50.00 50.00 50.00 50.00 0.1M
2023-08-22 50.00 50.00 50.00 50.00 0.1M
2023-08-21 50.00 50.00 50.00 50.00 0.1M
2023-08-18 50.00 50.00 50.00 50.00 0.1M
2023-08-16 50.00 50.00 50.00 50.00 0.1M
2023-08-15 50.00 50.00 50.00 50.00 0.0M
2023-08-14 50.00 50.00 50.00 50.00 0.0M
2023-08-11 50.00 50.00 50.00 50.00 0.1M
2023-08-10 50.00 50.00 50.00 50.00 0.2M
2023-08-09 50.00 50.00 50.00 50.00 0.0M
2023-08-08 50.00 50.00 50.00 50.00 0.1M
2023-08-07 50.00 50.00 50.00 50.00 0.1M
2023-08-04 50.00 50.00 50.00 50.00 0.1M
2023-08-03 50.00 50.00 50.00 50.00 0.0M
2023-08-02 50.00 50.00 50.00 50.00 1.1M
2023-08-01 50.00 50.00 50.00 50.00 1.1M
2023-07-31 50.00 50.00 50.00 50.00 0.2M
2023-07-28 50.00 50.00 50.00 50.00 0.1M
2023-07-27 50.00 50.00 50.00 50.00 0.0M
2023-07-26 50.00 50.00 50.00 50.00 0.1M
2023-07-25 50.00 50.00 50.00 50.00 0.0M
2023-07-24 50.00 50.00 50.00 50.00 0.1M
2023-07-21 50.00 50.00 50.00 50.00 0.3M
2023-07-20 50.00 50.00 50.00 50.00 0.2M
2023-07-18 50.00 50.00 50.00 50.00 0.1M
2023-07-17 50.00 50.00 50.00 50.00 1.2M
2023-07-14 50.00 50.00 50.00 50.00 0.2M
2023-07-13 50.00 50.00 50.00 50.00 1.8M
2023-07-12 50.00 50.00 50.00 50.00 0.0M
2023-07-11 50.00 50.00 50.00 50.00 0.1M
2023-07-10 50.00 50.00 50.00 50.00 0.5M
2023-07-07 50.00 50.00 50.00 50.00 0.2M
2023-07-06 50.00 50.00 50.00 50.00 0.1M
2023-07-05 50.00 50.00 50.00 50.00 0.4M
2023-07-04 50.00 50.00 50.00 50.00 0.6M
2023-07-03 50.00 50.00 50.00 50.00 0.8M
2023-06-27 50.00 50.00 50.00 50.00 0.3M
2023-06-26 50.00 50.00 50.00 50.00 0.2M
2023-06-23 50.00 50.00 50.00 50.00 0.1M
2023-06-22 50.00 50.00 50.00 50.00 0.3M
2023-06-21 50.00 50.00 50.00 50.00 0.1M
2023-06-20 50.00 50.00 50.00 50.00 0.2M
2023-06-19 50.00 50.00 50.00 50.00 0.2M
2023-06-16 50.00 50.00 50.00 50.00 0.7M
2023-06-15 50.00 50.00 50.00 50.00 0.3M
2023-06-14 50.00 50.00 50.00 50.00 0.3M
2023-06-13 50.00 50.00 50.00 50.00 0.5M
2023-06-12 50.00 50.00 50.00 50.00 0.2M
2023-06-09 50.00 50.00 50.00 50.00 0.5M
2023-06-08 50.00 50.00 50.00 50.00 0.2M
2023-06-07 50.00 50.00 50.00 50.00 0.3M
2023-06-06 50.00 50.00 50.00 50.00 0.5M
2023-06-05 50.00 50.00 50.00 50.00 2.3M
2023-05-31 50.00 50.00 50.00 50.00 0.7M
2023-05-30 50.00 50.00 50.00 50.00 0.4M
2023-05-29 50.00 50.00 50.00 50.00 0.4M
2023-05-26 50.00 50.00 50.00 50.00 1.0M
2023-05-25 50.00 50.00 50.00 50.00 0.2M
2023-05-24 50.00 50.00 50.00 50.00 0.9M
2023-05-23 50.00 50.00 50.00 50.00 0.3M
2023-05-22 50.00 50.00 50.00 50.00 0.1M
2023-05-19 50.00 50.00 50.00 50.00 0.3M
2023-05-17 50.00 50.00 50.00 50.00 0.4M
2023-05-16 50.00 50.00 50.00 50.00 1.4M
2023-05-15 50.00 50.00 50.00 50.00 0.6M
2023-05-12 50.00 50.00 50.00 50.00 0.2M
2023-05-11 50.00 50.00 50.00 50.00 0.4M
2023-05-10 50.00 50.00 50.00 50.00 0.9M
2023-05-09 50.00 50.00 50.00 50.00 0.9M
2023-05-08 50.00 50.00 50.00 50.00 0.3M
2023-05-05 50.00 50.00 50.00 50.00 0.3M
2023-05-04 50.00 50.00 50.00 50.00 0.1M
2023-05-03 50.00 50.00 50.00 50.00 0.9M
2023-05-02 50.00 50.00 50.00 50.00 0.7M
2023-04-28 50.00 50.00 50.00 50.00 0.8M
2023-04-27 50.00 50.00 50.00 50.00 1.7M
2023-04-26 50.00 50.00 50.00 50.00 1.7M
2023-04-18 50.00 50.00 50.00 50.00 2.9M
2023-04-17 50.00 50.00 50.00 50.00 2.7M
2023-04-14 50.00 50.00 50.00 50.00 3.4M
2023-04-13 50.00 50.00 50.00 50.00 4.6M
2023-04-12 50.00 51.00 50.00 50.00 16.5M
2023-04-11 50.00 51.00 50.00 50.00 37.7M
2023-04-10 50.00 51.00 50.00 50.00 49.4M
2023-04-06 50.00 51.00 50.00 51.00 25.4M
2023-04-05 50.00 51.00 50.00 50.00 33.2M
2023-04-04 51.00 52.00 50.00 51.00 32.0M
2023-04-03 51.00 52.00 50.00 51.00 28.6M
2023-03-31 51.00 52.00 50.00 51.00 27.9M
2023-03-30 52.00 52.00 51.00 51.00 33.2M
2023-03-29 53.00 53.00 51.00 52.00 23.8M
2023-03-28 53.00 53.00 51.00 52.00 27.3M
2023-03-27 53.00 54.00 51.00 52.00 40.7M
2023-03-24 53.00 56.00 53.00 53.00 127.9M
2023-03-21 50.00 55.00 50.00 53.00 198.8M
2023-03-20 51.00 51.00 50.00 50.00 40.4M
2023-03-17 50.00 51.00 50.00 51.00 33.6M
2023-03-16 52.00 52.00 50.00 50.00 25.1M
2023-03-15 52.00 52.00 51.00 52.00 14.8M
2023-03-14 52.00 52.00 50.00 51.00 43.5M
2023-03-13 52.00 52.00 50.00 51.00 52.4M
2023-03-10 51.00 52.00 51.00 51.00 22.0M
2023-03-09 52.00 52.00 51.00 52.00 35.7M
2023-03-08 54.00 54.00 51.00 52.00 43.6M
2023-03-07 52.00 55.00 52.00 53.00 93.2M
2023-03-06 53.00 53.00 52.00 52.00 25.7M
2023-03-03 52.00 53.00 52.00 53.00 19.2M
2023-03-02 52.00 53.00 52.00 52.00 14.0M
2023-03-01 53.00 54.00 52.00 52.00 45.2M
2023-02-28 55.00 55.00 52.00 53.00 58.3M
2023-02-27 54.00 56.00 53.00 54.00 50.4M
2023-02-24 54.00 55.00 53.00 54.00 19.5M
2023-02-23 54.00 55.00 52.00 53.00 50.5M
2023-02-22 56.00 56.00 53.00 53.00 90.0M
2023-02-21 55.00 57.00 54.00 55.00 33.7M
2023-02-20 57.00 58.00 54.00 55.00 120.1M
2023-02-17 58.00 58.00 56.00 57.00 24.5M
2023-02-16 56.00 58.00 55.00 57.00 72.3M
2023-02-15 61.00 64.00 56.00 56.00 409.4M
2023-02-14 59.00 61.00 58.00 60.00 28.1M
2023-02-13 61.00 62.00 59.00 59.00 38.4M
2023-02-10 62.00 63.00 60.00 61.00 28.9M
2023-02-09 63.00 65.00 61.00 62.00 48.3M
2023-02-08 63.00 63.00 61.00 62.00 40.7M
2023-02-07 64.00 64.00 61.00 63.00 59.4M
2023-02-06 63.00 65.00 63.00 64.00 50.3M
2023-02-03 64.00 66.00 63.00 63.00 63.8M
2023-02-02 63.00 66.00 62.00 63.00 93.4M
2023-02-01 64.00 65.00 62.00 63.00 54.6M
2023-01-31 67.00 67.00 62.00 63.00 88.4M
2023-01-30 67.00 69.00 66.00 66.00 67.0M
2023-01-27 69.00 70.00 67.00 67.00 100.8M
2023-01-26 66.00 70.00 65.00 69.00 108.8M
2023-01-25 69.00 71.00 66.00 66.00 108.1M
2023-01-24 73.00 74.00 68.00 69.00 171.2M
2023-01-20 75.00 80.00 71.00 72.00 370.7M
2023-01-19 69.00 79.00 67.00 75.00 640.0M
2023-01-18 66.00 72.00 64.00 69.00 664.9M
2023-01-17 62.00 70.00 61.00 65.00 448.1M
2023-01-16 59.00 66.00 56.00 61.00 396.2M
2023-01-13 65.00 65.00 60.00 60.00 152.1M
2023-01-12 50.00 66.00 50.00 64.00 1,217.4M
2023-01-11 51.00 51.00 51.00 51.00 40.1M
2023-01-10 54.00 54.00 54.00 54.00 22.3M
2023-01-09 59.00 59.00 58.00 58.00 33.3M
2023-01-06 62.00 63.00 62.00 62.00 63.6M
2023-01-05 67.00 69.00 66.00 66.00 74.5M
2023-01-04 70.00 74.00 70.00 70.00 79.9M
2023-01-03 80.00 80.00 75.00 75.00 106.8M
2023-01-02 84.00 86.00 80.00 80.00 34.5M