Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1,357,300 |
| 2026-10-21 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | 3,119,500 |
| 2026-10-20 | 520.00 | 560.00 | 520.00 | 535.00 | 535.00 | 4,535,400 |
| 2026-10-19 | 505.00 | 515.00 | 498.00 | 515.00 | 515.00 | 3,239,900 |
| 2026-10-16 | 550.00 | 555.00 | 482.00 | 515.00 | 515.00 | 5,201,700 |
| 2026-10-15 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1,185,200 |
| 2026-10-14 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 920,300 |
| 2026-10-13 | 550.00 | 575.00 | 550.00 | 570.00 | 570.00 | 860,200 |
| 2026-10-12 | 560.00 | 575.00 | 550.00 | 550.00 | 550.00 | 1,317,100 |
| 2026-10-09 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1,998,700 |
| 2026-10-08 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 882,400 |
| 2026-10-07 | 580.00 | 590.00 | 560.00 | 565.00 | 565.00 | 734,600 |
| 2026-10-06 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 418,000 |
| 2026-10-05 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | 792,200 |
| 2026-10-02 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 871,900 |
| 2026-10-01 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 905,800 |
| 2026-09-30 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | 1,570,800 |
| 2026-09-29 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2,398,900 |
| 2026-09-28 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 2,733,400 |
| 2026-09-25 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | 382,200 |
| 2026-09-24 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 1,793,900 |
| 2026-09-23 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | 4,975,500 |
| 2026-09-22 | 585.00 | 600.00 | 570.00 | 580.00 | 580.00 | 1,708,500 |
Page 1 of 1 · 23 trading days
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.