IDX · WMUU · stock
PT Widodo Makmur Unggas Tbk (WMUU) stock price history
Every IDX trading session of PT Widodo Makmur Unggas Tbk from Feb 2, 2021 to Sep 28, 2026: 1,362 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.
WMUU adjusted close, 2021 to 2026
- IDR 298.51
- All time high, 2021
- IDR 102.00
- 52 week high, IDR 26.00 low
- 1,362
- 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.
WMUU key facts
- PT Widodo Makmur Unggas Tbk (WMUU) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- WMUU's all time high close is IDR 298.51, set on Feb 3, 2021; its all time low close is IDR 7.00 on Jun 10, 2024.
- WMUU's 52 week range is IDR 26.00 to IDR 102.00.
- WMUU returned +30.3% over the year to Sep 28, 2026 and -73.5% over five years.
- Since Feb 2, 2021 WMUU returned -82%, -26.2% a year compounded.
- WMUU's deepest drawdown was -97.7% from Feb 3, 2021 to Jun 10, 2024.
- DataCedar holds 1,362 daily sessions of WMUU history from Feb 2, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WMUU price chart, 2021 to 2026
WMUU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -14.0% |
| 6 months | -31.7% |
| Year to date | -29.5% |
| 1 year | +30.3% |
| 3 years | -14.0% |
| 5 years | -73.5% |
| 10 years | n/a |
| Since Feb 2, 2021 | -82.0% |
| Compound annual growth, 5.7 years | -26.2% |
WMUU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 298.51 on Feb 3, 2021
- All time low close
- IDR 7.00 on Jun 10, 2024
- 52 week high
- IDR 102.00 on Apr 17, 2026
- 52 week low
- IDR 26.00 on Nov 7, 2025
- Deepest drawdown
- -97.7% from Feb 3, 2021 to Jun 10, 2024, not yet recovered
- Best single session
- +25.5% on Jan 12, 2023
- Worst single session
- -26.0% on Mar 27, 2024
- Volatility, 1 year annualised
- 90.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +510%
- Worst calendar year
- 2024, -80%
WMUU 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 Feb 2, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 60.00 | IDR 102.00 | IDR 43.00 | IDR 43.00 | -29.5% | 43.5B | 178 |
| 2025 | IDR 9.00 | IDR 84.00 | IDR 8.00 | IDR 61.00 | +510.0% | 12.5B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 6.00 | IDR 10.00 | -80.0% | 917.1M | 237 |
| 2023 | IDR 84.00 | IDR 86.00 | IDR 50.00 | IDR 50.00 | -41.2% | 7.7B | 239 |
| 2022 | IDR 151.23 | IDR 167.04 | IDR 85.00 | IDR 85.00 | -43.8% | 5.6B | 246 |
| 2021 | IDR 197.69 | IDR 367.70 | IDR 147.28 | IDR 151.23 | n/a | 16.7B | 226 |
WMUU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -14.0% |
| August 2026 | IDR 50.00 | -5.7% |
| July 2026 | IDR 53.00 | +6.0% |
| June 2026 | IDR 50.00 | -9.1% |
| May 2026 | IDR 55.00 | -21.4% |
| April 2026 | IDR 70.00 | +14.8% |
| March 2026 | IDR 61.00 | -32.2% |
| February 2026 | IDR 90.00 | +50.0% |
| January 2026 | IDR 60.00 | -1.6% |
| December 2025 | IDR 61.00 | +41.9% |
| November 2025 | IDR 43.00 | +43.3% |
| October 2025 | IDR 30.00 | -9.1% |
About the WMUU data
Daily bars. 1,362 sessions from Feb 2, 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 Feb 2, 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/WMUU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WMUU share price history
