Stock listing
IDX:WIIM PT Wismilak Inti Makmur Tbk Saham
Home listing (IDX) of PT Wismilak Inti Makmur Tbk
Follow PT Wismilak Inti Makmur Tbk into a list and get an email when it puts out news.
Share price · IDX:WIIM
1,520.00 IDR -10.00 (-0.7%)
Close on Nov 2, 2026
- Day range
- 1,480.00 – 1,540.00 IDRNov 2, 2026
- Volume
- 1.51M sharesNov 2, 2026
- Market cap
- 3.17T IDRAt the close on Nov 2, 2026 · price × 2.09B shares outstanding
- 52-week range
- 1,210.00 – 2,160.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 3.63B IDRMedian day 1.55M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:WIIM · Home | 1,520.00 IDR | -10.00 (-0.7%) | 1,507,400 | 1,535.00 | 1,540.00 | 1,480.00 | 1,530.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:WIIM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,520.00 | -10.00 | -0.7% | 1,535.00 | 1,540.00 | 1,480.00 | 1,507,400 | |
| 1,530.00 | +45.00 | +3.0% | 1,500.00 | 1,535.00 | 1,450.00 | 9,687,100 | |
| 1,485.00 | +50.00 | +3.5% | 1,435.00 | 1,520.00 | 1,400.00 | 3,101,300 | |
| 1,435.00 | +10.00 | +0.7% | 1,435.00 | 1,445.00 | 1,390.00 | 1,605,200 | |
| 1,425.00 | -5.00 | -0.3% | 1,430.00 | 1,475.00 | 1,395.00 | 1,583,900 | |
| 1,430.00 | -30.00 | -2.1% | 1,490.00 | 1,490.00 | 1,420.00 | 1,031,500 | |
| 1,460.00 | +30.00 | +2.1% | 1,430.00 | 1,495.00 | 1,430.00 | 3,280,300 | |
| 1,430.00 | +10.00 | +0.7% | 1,410.00 | 1,460.00 | 1,365.00 | 1,184,900 | |
| 1,420.00 | +65.00 | +4.8% | 1,370.00 | 1,460.00 | 1,320.00 | 2,935,100 | |
| 1,355.00 | +115.00 | +9.3% | 1,240.00 | 1,365.00 | 1,240.00 | 1,734,900 | |
| 1,240.00 | -60.00 | -4.6% | 1,210.00 | 1,250.00 | 1,210.00 | 4,116,500 | |
| 1,300.00 | -170.00 | -11.6% | 1,250.00 | 1,370.00 | 1,250.00 | 5,193,300 | |
| 1,470.00 | -70.00 | -4.5% | 1,540.00 | 1,540.00 | 1,470.00 | 841,600 | |
| 1,540.00 | +15.00 | +1.0% | 1,525.00 | 1,545.00 | 1,515.00 | 427,200 | |
| 1,525.00 | -5.00 | -0.3% | 1,535.00 | 1,540.00 | 1,505.00 | 1,209,300 | |
| 1,530.00 | -20.00 | -1.3% | 1,550.00 | 1,580.00 | 1,525.00 | 1,379,700 | |
| 1,550.00 | +35.00 | +2.3% | 1,510.00 | 1,550.00 | 1,500.00 | 1,079,600 | |
| 1,515.00 | -25.00 | -1.6% | 1,540.00 | 1,555.00 | 1,515.00 | 900,200 | |
| 1,540.00 | -25.00 | -1.6% | 1,565.00 | 1,570.00 | 1,530.00 | 961,900 | |
| 1,565.00 | +80.00 | +5.4% | 1,490.00 | 1,565.00 | 1,465.00 | 3,364,300 | |
| 1,485.00 | +25.00 | +1.7% | 1,460.00 | 1,490.00 | 1,440.00 | 1,240,600 | |
| 1,460.00 | +25.00 | +1.7% | 1,435.00 | 1,465.00 | 1,430.00 | 1,595,200 | |
| 1,435.00 | -50.00 | -3.4% | 1,485.00 | 1,485.00 | 1,410.00 | 1,920,100 | |
| 1,485.00 | -10.00 | -0.7% | 1,495.00 | 1,510.00 | 1,480.00 | 1,019,400 | |
| 1,495.00 | -20.00 | -1.3% | 1,500.00 | 1,520.00 | 1,475.00 | 1,454,600 | |
| 1,515.00 | -30.00 | -1.9% | 1,565.00 | 1,565.00 | 1,505.00 | 1,874,200 | |
| 1,545.00 | +15.00 | +1.0% | 1,530.00 | 1,580.00 | 1,525.00 | 2,475,600 | |
| 1,530.00 | -20.00 | -1.3% | 1,555.00 | 1,595.00 | 1,525.00 | 2,422,300 | |
| 1,550.00 | +80.00 | +5.4% | 1,455.00 | 1,580.00 | 1,455.00 | 3,493,200 | |
| 1,470.00 | 0.00 | 0.0% | 1,470.00 | 1,510.00 | 1,460.00 | 3,739,400 | |
| 1,470.00 | +75.00 | +5.4% | 1,395.00 | 1,475.00 | 1,390.00 | 4,847,400 | |
| 1,395.00 | -20.00 | -1.4% | 1,415.00 | 1,420.00 | 1,375.00 | 9,352,200 | |
| 1,415.00 | -60.00 | -4.1% | 1,475.00 | 1,485.00 | 1,415.00 | 11,704,000 | |
| 1,475.00 | -50.00 | -3.3% | 1,525.00 | 1,525.00 | 1,470.00 | 5,007,500 | |
| 1,525.00 | -45.00 | -2.9% | 1,570.00 | 1,570.00 | 1,470.00 | 4,572,400 | |
| 1,570.00 | -45.00 | -2.8% | 1,620.00 | 1,625.00 | 1,570.00 | 1,291,000 | |
| 1,615.00 | +35.00 | +2.2% | 1,580.00 | 1,620.00 | 1,555.00 | 1,496,600 | |
| 1,580.00 | -45.00 | -2.8% | 1,630.00 | 1,635.00 | 1,580.00 | 3,902,700 | |
| 1,625.00 | +10.00 | +0.6% | 1,620.00 | 1,670.00 | 1,615.00 | 2,364,300 | |
| 1,615.00 | -15.00 | -0.9% | 1,635.00 | 1,640.00 | 1,615.00 | 2,001,300 | |
| 1,630.00 | -15.00 | -0.9% | 1,655.00 | 1,655.00 | 1,625.00 | 1,329,900 | |
| 1,645.00 | -35.00 | -2.1% | 1,680.00 | 1,680.00 | 1,640.00 | 1,279,700 | |
| 1,680.00 | +40.00 | +2.4% | 1,640.00 | 1,680.00 | 1,635.00 | 2,595,700 | |
| 1,640.00 | -15.00 | -0.9% | 1,655.00 | 1,660.00 | 1,635.00 | 1,084,900 | |
| 1,655.00 | +5.00 | +0.3% | 1,650.00 | 1,675.00 | 1,650.00 | 603,200 | |
| 1,650.00 | -5.00 | -0.3% | 1,660.00 | 1,665.00 | 1,635.00 | 1,460,900 | |
| 1,655.00 | -45.00 | -2.6% | 1,710.00 | 1,710.00 | 1,630.00 | 3,680,700 | |
| 1,700.00 | +50.00 | +3.0% | 1,630.00 | 1,705.00 | 1,630.00 | 1,349,600 | |
| 1,650.00 | -80.00 | -4.6% | 1,710.00 | 1,720.00 | 1,650.00 | 5,622,100 | |
| 1,730.00 | 0.00 | 0.0% | 1,730.00 | 1,730.00 | 1,730.00 | 0 | |
| 1,730.00 | -5.00 | -0.3% | 1,735.00 | 1,735.00 | 1,705.00 | 1,682,700 | |
| 1,735.00 | +10.00 | +0.6% | 1,750.00 | 1,750.00 | 1,725.00 | 1,237,500 | |
| 1,725.00 | -5.00 | -0.3% | 1,730.00 | 1,760.00 | 1,715.00 | 3,340,400 | |
| 1,730.00 | -30.00 | -1.7% | 1,750.00 | 1,760.00 | 1,725.00 | 980,400 | |
| 1,760.00 | +15.00 | +0.9% | 1,775.00 | 1,790.00 | 1,750.00 | 891,500 | |
| 1,745.00 | 0.00 | 0.0% | 1,745.00 | 1,745.00 | 1,745.00 | 0 | |
| 1,745.00 | +40.00 | +2.3% | 1,705.00 | 1,770.00 | 1,705.00 | 691,500 | |
| 1,705.00 | -30.00 | -1.7% | 1,745.00 | 1,795.00 | 1,700.00 | 1,004,000 | |
| 1,735.00 | -65.00 | -3.6% | 1,805.00 | 1,810.00 | 1,715.00 | 2,569,800 | |
| 1,800.00 | -20.00 | -1.1% | 1,820.00 | 1,830.00 | 1,790.00 | 1,145,800 | |
| 1,820.00 | 0.00 | 0.0% | 1,825.00 | 1,840.00 | 1,810.00 | 1,316,100 | |
| 1,820.00 | +40.00 | +2.2% | 1,825.00 | 1,825.00 | 1,795.00 | 1,389,400 | |
| 1,780.00 | -45.00 | -2.5% | 1,825.00 | 1,850.00 | 1,780.00 | 1,068,900 | |
| 1,825.00 | +60.00 | +3.4% | 1,780.00 | 1,855.00 | 1,770.00 | 2,714,900 | |
| 1,765.00 | +55.00 | +3.2% | 1,725.00 | 1,775.00 | 1,710.00 | 1,601,500 | |
| 1,710.00 | +5.00 | +0.3% | 1,710.00 | 1,725.00 | 1,680.00 | 785,300 |
- Ticker
- IDX:WIIM
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Tobacco & cannabis
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 1,530.00 (+3.0%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 1,550.00 (+2.3%) on Oct 9, 2026
Report of Shares Transfer From Shares Buy Back
Jul 3, 2026
Closed 1,555.00 (-1.0%) on Jul 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 25, 2026
Closed 1,760.00 (+0.3%) on May 26, 2026
Public Expose Report Disclosure - Annual
May 21, 2026
Closed 1,780.00 (-0.6%) on May 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 19, 2026
Closed 1,740.00 (+2.4%) on May 20, 2026
Public Expose Material Submission - Annual
May 11, 2026
Closed 1,885.00 (-3.1%) on May 12, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 1,930.00 (+4.9%) on Apr 29, 2026
General Announcement Public Expose - Annual
Apr 28, 2026
Closed 1,930.00 (+4.9%) on Apr 29, 2026
Invitation of Annual General Meeting of Shareholders
Apr 24, 2026
Closed 1,675.00 (-2.6%) on Apr 24, 2026
PT Wismilak Inti Makmur Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Tobacco & cannabis
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 30, 2026 · oldest 2026
Where PT Wismilak Inti Makmur Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:WIIM · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PTWKF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about PT Wismilak Inti Makmur Tbk.