Wintermar Offshore Marine Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	170.00	172.00	164.00	167.00	152.66	15,602,504
2021-11-12	172.00	172.00	166.00	168.00	153.58	22,309,690
2021-11-11	165.00	182.00	165.00	170.00	155.40	138,499,712
2021-11-10	163.00	167.00	162.00	165.00	150.83	20,729,612
2021-11-09	165.00	172.00	161.00	163.00	149.00	68,872,699
2021-11-08	160.00	166.00	158.00	164.00	149.92	31,293,583
2021-11-05	171.00	171.00	159.00	159.00	145.35	81,182,551
2021-11-04	159.00	176.00	156.00	170.00	155.40	183,448,285
2021-11-03	159.00	167.00	155.00	158.00	144.43	79,649,336
2021-11-02	155.00	162.00	152.00	158.00	144.43	54,290,972
2021-11-01	153.00	156.00	152.00	152.00	138.95	14,033,984
2021-10-29	153.00	161.00	152.00	152.00	138.95	27,617,103
2021-10-28	155.00	162.00	152.00	153.00	139.86	38,372,306
2021-10-27	148.00	160.00	148.00	154.00	140.78	84,303,725
2021-10-26	153.00	156.00	147.00	148.00	135.29	26,624,275
2021-10-25	146.00	156.00	143.00	155.00	141.69	61,763,400
2021-10-22	156.00	156.00	145.00	146.00	133.46	26,833,158
2021-10-21	151.00	165.00	151.00	151.00	138.04	128,251,273
2021-10-19	153.00	159.00	151.00	151.00	138.04	47,083,957
2021-10-18	157.00	161.00	151.00	152.00	138.95	59,535,867
2021-10-15	171.00	171.00	159.00	159.00	145.35	74,089,014
2021-10-14	148.00	187.00	145.00	170.00	155.40	385,926,113

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.