Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 298.00 | 316.00 | 298.00 | 316.00 | 288.87 | 5,221,358 |
| 2023-05-05 | 310.00 | 312.00 | 296.00 | 300.00 | 274.24 | 9,198,871 |
| 2023-05-04 | 314.00 | 320.00 | 296.00 | 308.00 | 281.56 | 10,746,061 |
| 2023-05-03 | 302.00 | 322.00 | 300.00 | 314.00 | 287.04 | 6,771,175 |
| 2023-05-02 | 332.00 | 332.00 | 308.00 | 308.00 | 281.56 | 13,378,228 |
| 2023-04-28 | 364.00 | 364.00 | 328.00 | 330.00 | 301.67 | 27,144,383 |
| 2023-04-27 | 344.00 | 364.00 | 338.00 | 352.00 | 321.78 | 10,711,912 |
| 2023-04-26 | 336.00 | 358.00 | 332.00 | 342.00 | 312.64 | 13,198,974 |
| 2023-04-18 | 336.00 | 342.00 | 328.00 | 338.00 | 308.98 | 3,732,589 |
| 2023-04-17 | 344.00 | 350.00 | 320.00 | 336.00 | 307.15 | 6,563,132 |
| 2023-04-14 | 352.00 | 354.00 | 344.00 | 344.00 | 314.46 | 3,673,538 |
| 2023-04-13 | 350.00 | 352.00 | 342.00 | 352.00 | 321.78 | 3,372,401 |
| 2023-04-12 | 350.00 | 358.00 | 342.00 | 350.00 | 319.95 | 5,632,191 |
| 2023-04-11 | 342.00 | 358.00 | 336.00 | 350.00 | 319.95 | 7,941,365 |
| 2023-04-10 | 348.00 | 348.00 | 332.00 | 344.00 | 314.46 | 6,216,288 |
| 2023-04-06 | 342.00 | 372.00 | 334.00 | 344.00 | 314.46 | 16,309,640 |
| 2023-04-05 | 350.00 | 352.00 | 332.00 | 334.00 | 305.32 | 8,162,017 |
| 2023-04-04 | 334.00 | 348.00 | 318.00 | 348.00 | 318.12 | 9,306,570 |
| 2023-04-03 | 320.00 | 374.00 | 320.00 | 330.00 | 301.67 | 17,920,819 |
| 2023-03-31 | 296.00 | 336.00 | 294.00 | 322.00 | 294.35 | 39,543,862 |
| 2023-03-30 | 302.00 | 304.00 | 292.00 | 294.00 | 268.76 | 4,148,990 |
| 2023-03-29 | 276.00 | 310.00 | 276.00 | 302.00 | 276.07 | 16,581,252 |
| 2023-03-28 | 252.00 | 284.00 | 252.00 | 276.00 | 252.30 | 9,607,077 |
| 2023-03-27 | 242.00 | 268.00 | 242.00 | 268.00 | 244.99 | 3,271,636 |
| 2023-03-24 | 232.00 | 262.00 | 232.00 | 256.00 | 234.02 | 2,054,268 |
| 2023-03-21 | 234.00 | 266.00 | 234.00 | 246.00 | 224.88 | 5,358,162 |
| 2023-03-20 | 248.00 | 260.00 | 244.00 | 246.00 | 224.88 | 6,408,570 |
| 2023-03-17 | 248.00 | 272.00 | 248.00 | 260.00 | 237.68 | 8,329,503 |
| 2023-03-16 | 284.00 | 286.00 | 266.00 | 266.00 | 243.16 | 15,495,855 |
| 2023-03-15 | 294.00 | 294.00 | 284.00 | 284.00 | 259.62 | 1,699,544 |
| 2023-03-14 | 298.00 | 298.00 | 284.00 | 286.00 | 261.44 | 4,006,197 |
| 2023-03-13 | 284.00 | 294.00 | 274.00 | 294.00 | 268.76 | 2,842,626 |
| 2023-03-10 | 292.00 | 294.00 | 288.00 | 292.00 | 266.93 | 2,484,540 |
| 2023-03-09 | 308.00 | 308.00 | 292.00 | 292.00 | 266.93 | 7,295,486 |
| 2023-03-08 | 298.00 | 314.00 | 296.00 | 306.00 | 279.73 | 8,447,289 |
| 2023-03-07 | 280.00 | 296.00 | 274.00 | 296.00 | 270.59 | 7,574,453 |
| 2023-03-06 | 266.00 | 288.00 | 264.00 | 280.00 | 255.96 | 4,442,877 |
| 2023-03-03 | 270.00 | 272.00 | 266.00 | 266.00 | 243.16 | 872,100 |
| 2023-03-02 | 274.00 | 274.00 | 266.00 | 270.00 | 246.82 | 3,006,119 |
| 2023-03-01 | 272.00 | 276.00 | 268.00 | 274.00 | 250.47 | 802,542 |
| 2023-02-28 | 274.00 | 276.00 | 266.00 | 272.00 | 248.65 | 2,205,678 |
| 2023-02-27 | 264.00 | 280.00 | 264.00 | 274.00 | 250.47 | 1,411,961 |
| 2023-02-24 | 262.00 | 276.00 | 262.00 | 274.00 | 250.47 | 2,540,963 |
| 2023-02-23 | 264.00 | 270.00 | 258.00 | 268.00 | 244.99 | 5,334,101 |
| 2023-02-22 | 272.00 | 272.00 | 262.00 | 266.00 | 243.16 | 2,194,120 |
| 2023-02-21 | 262.00 | 278.00 | 262.00 | 272.00 | 248.65 | 1,613,595 |
| 2023-02-20 | 280.00 | 280.00 | 268.00 | 270.00 | 246.82 | 2,868,264 |
| 2023-02-17 | 284.00 | 286.00 | 276.00 | 280.00 | 255.96 | 968,451 |
| 2023-02-16 | 280.00 | 282.00 | 270.00 | 282.00 | 257.79 | 2,157,975 |
| 2023-02-15 | 276.00 | 280.00 | 272.00 | 276.00 | 252.30 | 1,497,490 |
| 2023-02-14 | 282.00 | 286.00 | 278.00 | 278.00 | 254.13 | 2,501,982 |
| 2023-02-13 | 282.00 | 290.00 | 276.00 | 282.00 | 257.79 | 2,194,015 |
| 2023-02-10 | 286.00 | 286.00 | 276.00 | 282.00 | 257.79 | 3,671,962 |
| 2023-02-09 | 296.00 | 298.00 | 284.00 | 286.00 | 261.44 | 2,277,022 |
| 2023-02-08 | 288.00 | 296.00 | 284.00 | 294.00 | 268.76 | 2,382,830 |
| 2023-02-07 | 292.00 | 296.00 | 274.00 | 288.00 | 263.27 | 4,702,301 |
| 2023-02-06 | 300.00 | 300.00 | 284.00 | 292.00 | 266.93 | 3,519,502 |
| 2023-02-03 | 308.00 | 308.00 | 298.00 | 300.00 | 274.24 | 3,788,697 |
| 2023-02-02 | 306.00 | 316.00 | 302.00 | 306.00 | 279.73 | 5,542,880 |
| 2023-02-01 | 300.00 | 306.00 | 292.00 | 304.00 | 277.90 | 4,274,341 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 2.0282 IDR |
| 2025-11-26 | 5.0000 IDR |
| 2025-06-16 | 2.0435 IDR |
| 2024-11-06 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.