IDX · WIIM · stock

PT Wismilak Inti Makmur Tbk (WIIM) stock price history

Every IDX trading session of PT Wismilak Inti Makmur Tbk from Dec 26, 2012 to Sep 28, 2026: 3,379 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 WIIM data, free keyYear by year table

WIIM adjusted close, 2012 to 2026

WIIMPT Wismilak Inti Makmur Tbk
IDR 1,515+4.9% over one year
2014201620182020202220242026
IDR 2,922
All time high, 2023
IDR 2,032
52 week high, IDR 921.87 low
3,379
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

WIIM key facts

  • PT Wismilak Inti Makmur Tbk (WIIM) closed at IDR 1,515 on Sep 28, 2026 on IDX.
  • WIIM's all time high close is IDR 2,922, set on Oct 27, 2023; its all time low close is IDR 48.73 on Mar 23, 2020.
  • WIIM's 52 week range is IDR 921.87 to IDR 2,032.
  • WIIM returned +4.9% over the year to Sep 28, 2026 and +354.3% over five years.
  • Over ten years WIIM returned +473%, +19.1% a year compounded.
  • WIIM's deepest drawdown was -91.7% from May 22, 2013 to Mar 23, 2020.
  • DataCedar holds 3,379 daily sessions of WIIM history from Dec 26, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

WIIM price chart, 2012 to 2026

WIIM adjusted close, Dec 26, 2012 to Sep 28, 2026IDR 53.47IDR 194.76IDR 709.36IDR 2,58420122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WIIM returns

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

PeriodReturn
1 month-8.5%
3 months-8.5%
6 months-17.0%
Year to date-2.4%
1 year+4.9%
3 years-28.8%
5 years+354.3%
10 years+473.0%
Since Dec 26, 2012+255.6%
Compound annual growth, 13.8 years+9.7%

WIIM records

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

All time high close
IDR 2,922 on Oct 27, 2023
All time low close
IDR 48.73 on Mar 23, 2020
52 week high
IDR 2,032 on Feb 18, 2026
52 week low
IDR 921.87 on Oct 17, 2025
Deepest drawdown
-91.7% from May 22, 2013 to Mar 23, 2020, recovered Feb 16, 2021
Best single session
+34.4% on Jul 16, 2020
Worst single session
-24.9% on Dec 18, 2023
Volatility, 1 year annualised
69.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2012
3.6×
Best calendar year
2020, +225%
Worst calendar year
2024, -57%

WIIM 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. 2012 starts on Dec 26, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,599IDR 2,032IDR 1,285IDR 1,515-2.4%681M178
2025IDR 610.77IDR 1,816IDR 467.83IDR 1,552+155.9%2B236
2024IDR 1,390IDR 1,493IDR 580.45IDR 606.44-56.6%855.2M237
2023IDR 474.85IDR 3,033IDR 445.17IDR 1,398+199.1%1.8B239
2022IDR 303.67IDR 671.47IDR 255.43IDR 467.43+53.9%1.8B246
2021IDR 369.24IDR 758.99IDR 299.42IDR 303.67-17.8%5.4B247
2020IDR 114.39IDR 451.29IDR 45.35IDR 369.24+224.7%8.3B242
2019IDR 94.32IDR 297.01IDR 94.32IDR 113.71+20.6%3.7B257
2018IDR 193.99IDR 206.04IDR 91.65IDR 94.32-51.4%277.1M261
2017IDR 283.73IDR 328.87IDR 176.60IDR 193.99-31.6%119.2M254
2016IDR 260.29IDR 374.00IDR 220.94IDR 283.73+9.0%348.6M246
2015IDR 367.82IDR 373.70IDR 214.28IDR 260.29-29.2%109.1M245
2014IDR 376.48IDR 490.56IDR 300.14IDR 367.82-3.8%316.8M244
2013IDR 437.43IDR 602.17IDR 285.21IDR 382.18-11.5%1.1B244
2012IDR 426.07IDR 448.79IDR 420.39IDR 431.75n/a13.4M3

WIIM monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,515-8.2%
August 2026IDR 1,650-3.2%
July 2026IDR 1,705+5.2%
June 2026IDR 1,620-0.3%
May 2026IDR 1,625-9.3%
April 2026IDR 1,792+0.3%
March 2026IDR 1,787-5.0%
February 2026IDR 1,881+9.6%
January 2026IDR 1,717+10.6%
December 2025IDR 1,552-12.2%
November 2025IDR 1,768+34.3%
October 2025IDR 1,317+10.2%

About the WIIM data

Daily bars. 3,379 sessions from Dec 26, 2012 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 28, 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 Dec 26, 2012, 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/WIIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • WEHA PT WEHA Transportasi Indonesia Tbk
  • WGSH PT Wira Global Solusi Tbk
  • WIDI PT Widiant Jaya Krenindo Tbk
  • WIFI PT Solusi Sinergi Digital Tbk
  • WINE PT HATTEN BALI Tbk
  • WINR PT Winner Nusantara Jaya Tbk
  • WINS PT Wintermar Offshore Marine Tbk
  • WIRG PT WIR ASIA Tbk

Common questions

WIIM share price history

Start with any symbol.

Start free