What is the all time high of SQMI?

PT Wilton Makmur Indonesia Tbk. (SQMI) closed at its highest ever adjusted price, IDR 1,476, on Mar 20, 2012. Its lowest close was IDR 19.00 on Feb 3, 2025.

How much has SQMI returned over the last 10 years?

-89.6% in price terms from the close ten years before Sep 28, 2026, which is -20.2% a year compounded. Over one year the return is +104.7%; over five years -29.6%.

What was the worst drawdown in SQMI history?

-98.7% from the Mar 20, 2012 peak to the Feb 3, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SQMI historical data go?

The daily series starts on Jul 16, 2004 and runs to Sep 28, 2026: 5,471 trading sessions across 22.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SQMI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SQMI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 16, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SQMI?

Among complete calendar years, 2011 was the best at +257.7% and 2021 the worst at -84.4%, measured close to close.

IDX · SQMI · stock

PT Wilton Makmur Indonesia Tbk. (SQMI) stock price history

Every IDX trading session of PT Wilton Makmur Indonesia Tbk. from Jul 16, 2004 to Sep 28, 2026: 5,471 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SQMI data, free key Year by year table

SQMI adjusted close, 2004 to 2026

SQMIPT Wilton Makmur Indonesia Tbk.

IDR 88.00+104.7% over one year

IDR 1,476
All time high, 2012: IDR 123.00
52 week high, IDR 30.00 low: 5,471
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

SQMI key facts

PT Wilton Makmur Indonesia Tbk. (SQMI) closed at IDR 88.00 on Sep 28, 2026 on IDX.
SQMI's all time high close is IDR 1,476, set on Mar 20, 2012; its all time low close is IDR 19.00 on Feb 3, 2025.
SQMI's 52 week range is IDR 30.00 to IDR 123.00.
SQMI returned +104.7% over the year to Sep 28, 2026 and -29.6% over five years.
Over ten years SQMI returned -90%, -20.2% a year compounded.
SQMI's deepest drawdown was -98.7% from Mar 20, 2012 to Feb 3, 2025.
DataCedar holds 5,471 daily sessions of SQMI history from Jul 16, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SQMI price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SQMI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+31.3%
3 months	+166.7%
6 months	+54.4%
Year to date	+104.7%
1 year	+104.7%
3 years	+76.0%
5 years	-29.6%
10 years	-89.6%
Since Jul 16, 2004	-52.8%
Compound annual growth, 22.2 years	-3.3%

SQMI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,476 on Mar 20, 2012
All time low close: IDR 19.00 on Feb 3, 2025
52 week high: IDR 123.00 on Sep 21, 2026
52 week low: IDR 30.00 on Jun 29, 2026
Deepest drawdown: -98.7% from Mar 20, 2012 to Feb 3, 2025, not yet recovered
Best single session: +55.2% on Dec 6, 2018
Worst single session: -35.3% on Dec 13, 2005
Volatility, 1 year annualised: 76.5%
Sessions closing higher, 1 year: 22%
Best calendar year: 2011, +258%
Worst calendar year: 2021, -84%

SQMI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 16, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 43.00	IDR 123.00	IDR 30.00	IDR 88.00	+104.7%	17.6B	178
2025	IDR 29.00	IDR 52.00	IDR 19.00	IDR 43.00	+48.3%	521.9M	236
2024	IDR 56.00	IDR 59.00	IDR 29.00	IDR 29.00	-47.3%	786.5M	237
2023	IDR 69.00	IDR 77.00	IDR 50.00	IDR 55.00	-19.1%	3B	239
2022	IDR 60.00	IDR 108.00	IDR 50.00	IDR 68.00	+15.3%	11.3B	246
2021	IDR 380.00	IDR 392.00	IDR 54.00	IDR 59.00	-84.4%	4.3B	247
2020	IDR 232.00	IDR 390.00	IDR 137.00	IDR 378.00	+62.9%	4.4B	242
2019	IDR 172.96	IDR 605.00	IDR 163.11	IDR 232.00	+34.1%	3.2B	257
2018	IDR 233.42	IDR 660.89	IDR 121.63	IDR 172.96	-25.9%	34.2M	261
2017	IDR 1,153	IDR 1,181	IDR 220.77	IDR 233.42	-79.8%	5.5M	254
2016	IDR 1,266	IDR 1,280	IDR 541.37	IDR 1,153	-8.9%	586.7K	246
2015	IDR 1,048	IDR 1,266	IDR 1,019	IDR 1,266	+20.8%	2.3M	245
2014	IDR 457.00	IDR 1,125	IDR 302.32	IDR 1,048	+132.8%	12.1M	244
2013	IDR 520.27	IDR 1,048	IDR 344.51	IDR 449.97	-20.0%	37.4M	244
2012	IDR 326.93	IDR 1,705	IDR 281.23	IDR 562.46	+72.0%	422M	246
2011	IDR 91.40	IDR 414.81	IDR 73.82	IDR 326.93	+257.7%	34.8M	247
2010	IDR 63.28	IDR 193.35	IDR 63.28	IDR 91.40	+44.4%	508.8M	245
2009	IDR 63.28	IDR 63.28	IDR 63.28	IDR 63.28	0.0%	0	244
2008	IDR 133.58	IDR 133.58	IDR 56.95	IDR 63.28	-52.6%	10.3M	239
2007	IDR 35.86	IDR 224.98	IDR 35.15	IDR 133.58	+192.3%	85.2M	247
2006	IDR 42.18	IDR 45.70	IDR 24.61	IDR 45.70	+8.3%	51.7M	259
2005	IDR 94.91	IDR 112.49	IDR 31.64	IDR 42.18	-55.6%	201M	247
2004	IDR 186.31	IDR 340.99	IDR 91.40	IDR 94.91	n/a	1.6B	121

SQMI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 88.00	+39.7%
August 2026	IDR 63.00	-6.0%
July 2026	IDR 67.00	+81.1%
June 2026	IDR 37.00	-15.9%
May 2026	IDR 44.00	-20.0%
April 2026	IDR 55.00	-6.8%
March 2026	IDR 59.00	-19.2%
February 2026	IDR 73.00	+69.8%
January 2026	IDR 43.00	0.0%
December 2025	IDR 43.00	0.0%
November 2025	IDR 43.00	0.0%
October 2025	IDR 43.00	0.0%

About the SQMI data

Daily bars. 5,471 sessions from Jul 16, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SQMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SOTS PT Satria Mega Kencana Tbk
SPMA PT Suparma Tbk
SPRE PT Soraya Berjaya Indonesia Tbk
SPTO PT Surya Pertiwi Tbk
SRAJ PT Sejahteraraya Anugrahjaya Tbk
SRSN PT Indo Acidatama Tbk
SRTG PT Saratoga Investama Sedaya Tbk
SSIA PT Surya Semesta Internusa Tbk

Browse IDX

Historical data guides

Common questions

SQMI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market