IDX · WMPP · stock
PT Widodo Makmur Perkasa Tbk (WMPP) stock price history
Every IDX trading session of PT Widodo Makmur Perkasa Tbk from Dec 6, 2021 to Sep 28, 2026: 1,155 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.
WMPP adjusted close, 2021 to 2026
- IDR 197.00
- All time high, 2022
- IDR 52.00
- 52 week high, IDR 12.00 low
- 1,155
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
WMPP key facts
- PT Widodo Makmur Perkasa Tbk (WMPP) closed at IDR 33.00 on Sep 28, 2026 on IDX.
- WMPP's all time high close is IDR 197.00, set on Aug 16, 2022; its all time low close is IDR 11.00 on Apr 26, 2024.
- WMPP's 52 week range is IDR 12.00 to IDR 52.00.
- WMPP returned +175.0% over the year to Sep 28, 2026.
- Since Dec 6, 2021 WMPP returned -79%, -27.9% a year compounded.
- WMPP's deepest drawdown was -94.4% from Aug 16, 2022 to Apr 26, 2024.
- DataCedar holds 1,155 daily sessions of WMPP history from Dec 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WMPP price chart, 2021 to 2026
WMPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.9% |
| 3 months | +94.1% |
| 6 months | +10.0% |
| Year to date | +175.0% |
| 1 year | +175.0% |
| 3 years | -34.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 6, 2021 | -79.2% |
| Compound annual growth, 4.8 years | -27.9% |
WMPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 197.00 on Aug 16, 2022
- All time low close
- IDR 11.00 on Apr 26, 2024
- 52 week high
- IDR 52.00 on Apr 17, 2026
- 52 week low
- IDR 12.00 on Sep 29, 2025
- Deepest drawdown
- -94.4% from Aug 16, 2022 to Apr 26, 2024, not yet recovered
- Best single session
- +22.2% on Sep 28, 2026
- Worst single session
- -26.0% on Mar 27, 2024
- Volatility, 1 year annualised
- 77.4%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, 0%
- Worst calendar year
- 2024, -76%
WMPP 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. 2021 starts on Dec 6, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 12.00 | IDR 52.00 | IDR 12.00 | IDR 33.00 | +175.0% | 7.4B | 178 |
| 2025 | IDR 12.00 | IDR 12.00 | IDR 12.00 | IDR 12.00 | 0.0% | 0 | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 10.00 | IDR 12.00 | -76.0% | 97.8M | 237 |
| 2023 | IDR 74.00 | IDR 123.00 | IDR 50.00 | IDR 50.00 | -32.4% | 5.7B | 239 |
| 2022 | IDR 160.00 | IDR 208.00 | IDR 74.00 | IDR 74.00 | -53.8% | 19B | 246 |
| 2021 | IDR 160.00 | IDR 161.00 | IDR 146.00 | IDR 160.00 | n/a | 1.7B | 19 |
WMPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 33.00 | +26.9% |
| August 2026 | IDR 26.00 | +13.0% |
| July 2026 | IDR 23.00 | +53.3% |
| June 2026 | IDR 15.00 | -58.3% |
| May 2026 | IDR 36.00 | -14.3% |
| April 2026 | IDR 42.00 | +16.7% |
| March 2026 | IDR 36.00 | +200.0% |
| February 2026 | IDR 12.00 | 0.0% |
| January 2026 | IDR 12.00 | 0.0% |
| December 2025 | IDR 12.00 | 0.0% |
| November 2025 | IDR 12.00 | 0.0% |
| October 2025 | IDR 12.00 | 0.0% |
About the WMPP data
Daily bars. 1,155 sessions from Dec 6, 2021 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 Dec 6, 2021, 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/WMPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WMPP share price history
