Stock listing
IDX:WMUU PT Widodo Makmur Unggas Tbk Saham
Follow PT Widodo Makmur Unggas Tbk into a list and get an email when it puts out news.
Share price · IDX:WMUU
29.00 IDR -1.00 (-3.3%)
Close on Oct 30, 2026
- Day range
- 28.00 – 31.00 IDROct 30, 2026
- Volume
- 113.8M sharesOct 30, 2026
- Market cap
- 375.3B IDRAt the close on Oct 30, 2026 · price × 12.94B shares outstanding
- 52-week range
- 20.00 – 102.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 5.34B IDRMedian day 59.74M 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:WMUU · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 29.00 | -1.00 | -3.3% | 29.00 | 31.00 | 28.00 | 113,803,300 | |
| 30.00 | -2.00 | -6.3% | 32.00 | 32.00 | 30.00 | 43,662,800 | |
| 32.00 | -2.00 | -5.9% | 34.00 | 35.00 | 32.00 | 80,231,000 | |
| 34.00 | -2.00 | -5.6% | 36.00 | 40.00 | 34.00 | 210,779,000 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 47.00 | 34.00 | 538,888,100 | |
| 36.00 | +9.00 | +33.3% | 27.00 | 36.00 | 27.00 | 250,914,600 | |
| 27.00 | +1.00 | +3.8% | 25.00 | 28.00 | 25.00 | 68,780,100 | |
| 26.00 | 0.00 | 0.0% | 26.00 | 28.00 | 25.00 | 50,886,700 | |
| 26.00 | +5.00 | +23.8% | 20.00 | 26.00 | 20.00 | 144,300,800 | |
| 21.00 | -1.00 | -4.5% | 21.00 | 21.00 | 21.00 | 28,774,600 | |
| 22.00 | -3.00 | -12.0% | 22.00 | 22.00 | 22.00 | 68,076,800 | |
| 25.00 | -1.00 | -3.8% | 26.00 | 27.00 | 24.00 | 93,609,200 | |
| 26.00 | -1.00 | -3.7% | 28.00 | 28.00 | 26.00 | 44,539,600 | |
| 27.00 | -1.00 | -3.6% | 27.00 | 29.00 | 26.00 | 63,546,600 | |
| 28.00 | -2.00 | -6.7% | 30.00 | 30.00 | 27.00 | 63,822,200 | |
| 30.00 | +1.00 | +3.4% | 29.00 | 31.00 | 28.00 | 57,308,900 | |
| 29.00 | -4.00 | -12.1% | 33.00 | 33.00 | 29.00 | 146,486,000 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 30.00 | 89,944,900 | |
| 33.00 | +3.00 | +10.0% | 30.00 | 33.00 | 30.00 | 59,740,100 | |
| 30.00 | +2.00 | +7.1% | 27.00 | 32.00 | 27.00 | 139,407,400 | |
| 28.00 | -2.00 | -6.7% | 30.00 | 30.00 | 26.00 | 239,129,800 | |
| 30.00 | -3.00 | -9.1% | 32.00 | 36.00 | 29.00 | 261,621,800 | |
| 33.00 | -4.00 | -10.8% | 32.00 | 41.00 | 32.00 | 921,483,400 | |
| 37.00 | -6.00 | -14.0% | 37.00 | 37.00 | 37.00 | 11,596,000 | |
| 43.00 | -7.00 | -14.0% | 43.00 | 43.00 | 43.00 | 3,267,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 87,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 289,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 525,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 109,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,198,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 358,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 351,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,359,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 338,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 247,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 857,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,881,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 956,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,211,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 4,016,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 19,259,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,108,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,671,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,684,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 3,768,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 3,856,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 25,948,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 3,501,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 17,735,100 | |
| 50.00 | -3.00 | -5.7% | 53.00 | 54.00 | 50.00 | 357,801,100 | |
| 53.00 | -1.00 | -1.9% | 54.00 | 54.00 | 53.00 | 85,832,500 | |
| 54.00 | 0.00 | 0.0% | 54.00 | 55.00 | 53.00 | 60,747,900 | |
| 54.00 | -1.00 | -1.8% | 55.00 | 56.00 | 53.00 | 155,202,100 | |
| 55.00 | 0.00 | 0.0% | 55.00 | 55.00 | 55.00 | 0 | |
| 55.00 | +1.00 | +1.9% | 54.00 | 56.00 | 54.00 | 96,772,300 | |
| 54.00 | -1.00 | -1.8% | 56.00 | 58.00 | 53.00 | 253,817,100 | |
| 55.00 | 0.00 | 0.0% | 55.00 | 57.00 | 55.00 | 93,137,500 | |
| 55.00 | -4.00 | -6.8% | 59.00 | 60.00 | 54.00 | 238,455,000 | |
| 59.00 | +2.00 | +3.5% | 58.00 | 63.00 | 58.00 | 818,925,800 | |
| 57.00 | +4.00 | +7.5% | 54.00 | 62.00 | 54.00 | 995,254,100 | |
| 53.00 | -1.00 | -1.9% | 54.00 | 55.00 | 52.00 | 128,608,000 | |
| 54.00 | 0.00 | 0.0% | 55.00 | 55.00 | 53.00 | 104,749,200 | |
| 54.00 | +1.00 | +1.9% | 53.00 | 57.00 | 53.00 | 208,697,000 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 55.00 | 52.00 | 167,314,200 | |
| 53.00 | +1.00 | +1.9% | 53.00 | 54.00 | 52.00 | 98,766,400 | |
| 52.00 | 0.00 | 0.0% | 52.00 | 56.00 | 51.00 | 365,787,200 |
- Ticker
- IDX:WMUU
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 27, 2026
Submission Plan of Financial Statement
Latest news
Submission Plan of Financial Statement
Oct 27, 2026
Closed 34.00 (-5.6%) on Oct 27, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 27.00 (+3.8%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 29.00 (-12.1%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Oct 2, 2026
Closed 28.00 (-6.7%) on Oct 2, 2026
Laporan Informasi dan Fakta Material
Jul 6, 2026
Closed 50.00 (0.0%) on Jul 6, 2026
(Correction)
Apr 20, 2026
Closed 85.00 (0.0%) on Apr 21, 2026
Information Disclosure Concerning Corporate Action
Apr 16, 2026
Closed 79.00 (-12.2%) on Apr 17, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Apr 14, 2026
Closed 86.00 (+11.7%) on Apr 15, 2026
Public Expose Report Disclosure - Annual
Apr 8, 2026
Closed 66.00 (0.0%) on Apr 9, 2026
Advertisement Submission
Apr 6, 2026
Closed 63.00 (-3.1%) on Apr 7, 2026
Decks
Q3 2025 Earnings Presentation
Earnings · 20 slides · 2025
Investor Presentation (June 2023)
Investor deck · 13 slides · Jun 28, 2023
PT Widodo Makmur Unggas Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 27, 2026 · oldest 2026
- Decks
- 2 decks · latest 2025
Log in to ask 6ix AI your own questions about PT Widodo Makmur Unggas Tbk.