Stock listing
IDX:WMPP PT Widodo Makmur Perkasa Tbk Saham
Follow PT Widodo Makmur Perkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:WMPP
21.00 IDR -1.00 (-4.5%)
Close on Oct 30, 2026
- Day range
- 21.00 – 22.00 IDROct 30, 2026
- Volume
- 67.08M sharesOct 30, 2026
- Market cap
- 617.8B IDRAt the close on Oct 30, 2026 · price × 29.42B shares outstanding
- 52-week range
- 12.00 – 52.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.20B IDRMedian day 50.87M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:WMPP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 21.00 | -1.00 | -4.5% | 21.00 | 22.00 | 21.00 | 67,083,600 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 25.00 | 22.00 | 61,984,100 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 25.00 | 23.00 | 108,435,600 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 27.00 | 24.00 | 194,288,800 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 31.00 | 25.00 | 649,086,900 | |
| 26.00 | +4.00 | +18.2% | 22.00 | 28.00 | 21.00 | 409,921,500 | |
| 22.00 | 0.00 | 0.0% | 21.00 | 23.00 | 21.00 | 31,634,000 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 24.00 | 21.00 | 53,527,100 | |
| 22.00 | +3.00 | +15.8% | 18.00 | 23.00 | 18.00 | 190,745,400 | |
| 19.00 | -1.00 | -5.0% | 19.00 | 19.00 | 19.00 | 6,105,300 | |
| 20.00 | -3.00 | -13.0% | 20.00 | 20.00 | 20.00 | 46,380,800 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 23.00 | 21.00 | 68,236,300 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 24.00 | 22.00 | 26,450,200 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 22.00 | 57,057,000 | |
| 24.00 | -2.00 | -7.7% | 26.00 | 27.00 | 23.00 | 80,594,300 | |
| 26.00 | +1.00 | +4.0% | 26.00 | 27.00 | 24.00 | 70,006,000 | |
| 25.00 | -2.00 | -7.4% | 27.00 | 28.00 | 25.00 | 116,796,800 | |
| 27.00 | -1.00 | -3.6% | 29.00 | 30.00 | 27.00 | 63,760,400 | |
| 28.00 | +1.00 | +3.7% | 26.00 | 28.00 | 26.00 | 65,826,500 | |
| 27.00 | +4.00 | +17.4% | 24.00 | 27.00 | 23.00 | 140,161,000 | |
| 23.00 | -1.00 | -4.2% | 23.00 | 24.00 | 21.00 | 105,427,800 | |
| 24.00 | -4.00 | -14.3% | 27.00 | 28.00 | 24.00 | 160,547,500 | |
| 28.00 | -1.00 | -3.4% | 28.00 | 30.00 | 25.00 | 146,108,000 | |
| 29.00 | -4.00 | -12.1% | 33.00 | 34.00 | 29.00 | 192,665,000 | |
| 33.00 | +6.00 | +22.2% | 29.00 | 33.00 | 28.00 | 241,471,900 | |
| 27.00 | -3.00 | -10.0% | 30.00 | 30.00 | 27.00 | 47,276,900 | |
| 30.00 | +2.00 | +7.1% | 29.00 | 30.00 | 29.00 | 84,884,700 | |
| 28.00 | +2.00 | +7.7% | 26.00 | 28.00 | 26.00 | 47,223,500 | |
| 26.00 | -2.00 | -7.1% | 27.00 | 27.00 | 26.00 | 33,838,000 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 28.00 | 28.00 | 16,659,200 | |
| 28.00 | -1.00 | -3.4% | 29.00 | 29.00 | 28.00 | 19,658,300 | |
| 29.00 | 0.00 | 0.0% | 29.00 | 29.00 | 29.00 | 14,186,100 | |
| 29.00 | 0.00 | 0.0% | 29.00 | 30.00 | 29.00 | 20,021,800 | |
| 29.00 | -1.00 | -3.3% | 30.00 | 30.00 | 29.00 | 29,500,500 | |
| 30.00 | 0.00 | 0.0% | 31.00 | 31.00 | 29.00 | 30,523,200 | |
| 30.00 | +1.00 | +3.4% | 29.00 | 30.00 | 29.00 | 31,135,500 | |
| 29.00 | -2.00 | -6.5% | 30.00 | 31.00 | 29.00 | 35,007,700 | |
| 31.00 | +1.00 | +3.3% | 31.00 | 31.00 | 31.00 | 17,890,400 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 22,642,600 | |
| 30.00 | -2.00 | -6.3% | 31.00 | 31.00 | 30.00 | 20,848,300 | |
| 32.00 | -1.00 | -3.0% | 33.00 | 33.00 | 32.00 | 46,932,700 | |
| 33.00 | +3.00 | +10.0% | 33.00 | 33.00 | 32.00 | 115,804,900 | |
| 30.00 | +2.00 | +7.1% | 30.00 | 30.00 | 30.00 | 50,973,700 | |
| 28.00 | +2.00 | +7.7% | 27.00 | 28.00 | 27.00 | 51,174,100 | |
| 26.00 | -2.00 | -7.1% | 28.00 | 28.00 | 26.00 | 36,168,700 | |
| 28.00 | -1.00 | -3.4% | 29.00 | 29.00 | 28.00 | 25,594,100 | |
| 29.00 | +2.00 | +7.4% | 26.00 | 29.00 | 26.00 | 62,001,400 | |
| 27.00 | -3.00 | -10.0% | 27.00 | 28.00 | 27.00 | 76,857,900 | |
| 30.00 | 0.00 | 0.0% | 30.00 | 30.00 | 30.00 | 0 | |
| 30.00 | -3.00 | -9.1% | 31.00 | 31.00 | 30.00 | 86,302,400 | |
| 33.00 | -3.00 | -8.3% | 34.00 | 34.00 | 33.00 | 45,526,200 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 36.00 | 36.00 | 31,570,900 | |
| 36.00 | -2.00 | -5.3% | 36.00 | 37.00 | 36.00 | 49,243,400 | |
| 38.00 | -1.00 | -2.6% | 41.00 | 41.00 | 36.00 | 50,867,900 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 39.00 | 0 | |
| 39.00 | -1.00 | -2.5% | 36.00 | 40.00 | 36.00 | 43,358,400 | |
| 40.00 | +3.00 | +8.1% | 39.00 | 40.00 | 39.00 | 42,782,500 | |
| 37.00 | +3.00 | +8.8% | 36.00 | 37.00 | 36.00 | 68,997,300 | |
| 34.00 | -3.00 | -8.1% | 36.00 | 36.00 | 34.00 | 148,774,300 | |
| 37.00 | +3.00 | +8.8% | 37.00 | 37.00 | 37.00 | 14,459,500 | |
| 34.00 | +3.00 | +9.7% | 34.00 | 34.00 | 34.00 | 10,526,500 | |
| 31.00 | +2.00 | +6.9% | 30.00 | 31.00 | 30.00 | 111,967,100 | |
| 29.00 | +2.00 | +7.4% | 29.00 | 29.00 | 29.00 | 13,885,000 | |
| 27.00 | +2.00 | +8.0% | 27.00 | 27.00 | 27.00 | 46,982,200 | |
| 25.00 | +2.00 | +8.7% | 24.00 | 25.00 | 24.00 | 48,749,800 | |
| 23.00 | -1.00 | -4.2% | 23.00 | 24.00 | 23.00 | 78,749,800 | |
| 24.00 | +2.00 | +9.1% | 24.00 | 24.00 | 24.00 | 239,285,300 |
- Ticker
- IDX:WMPP
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 25.00 (-7.4%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 1, 2026
Closed 30.00 (+7.1%) on Sep 2, 2026
Laporan Informasi dan Fakta Material
Aug 5, 2026
Closed 29.00 (+7.4%) on Aug 5, 2026
Submission of Financial Report
Jun 30, 2026
Closed 16.00 (+6.7%) on Jul 1, 2026
Public Expose Report Disclosure - Annual
May 26, 2026
Closed 36.00 (0.0%) on May 27, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 23, 2026
Closed 33.00 (+10.0%) on May 25, 2026
Explanation on Request for Explanation of the Exchange
May 20, 2026
Closed 31.00 (-8.8%) on May 21, 2026
Public Expose Material Submission - Annual
May 18, 2026
Closed 37.00 (-2.6%) on May 19, 2026
General Announcement Public Expose - Annual
May 6, 2026
Closed 43.00 (-6.5%) on May 7, 2026
Advertisement Submission
May 4, 2026
Closed 44.00 (+4.8%) on May 4, 2026
Decks
Q3 2025 Earnings Presentation
Earnings · 23 slides · 2025
Investor Presentation (June 2023)
Investor deck · 16 slides · Jun 28, 2023
PT Widodo Makmur Perkasa Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2026
- Decks
- 2 decks · latest 2025
Log in to ask 6ix AI your own questions about PT Widodo Makmur Perkasa Tbk.