Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 360.00 | 360.00 | 356.00 | 356.00 | 304.47 | 182,900 |
| 2024-01-30 | 356.00 | 360.00 | 356.00 | 360.00 | 307.89 | 115,200 |
| 2024-01-29 | 356.00 | 358.00 | 356.00 | 356.00 | 304.47 | 55,900 |
| 2024-01-26 | 358.00 | 362.00 | 356.00 | 356.00 | 304.47 | 148,200 |
| 2024-01-25 | 358.00 | 358.00 | 356.00 | 356.00 | 304.47 | 134,700 |
| 2024-01-24 | 360.00 | 362.00 | 356.00 | 358.00 | 306.18 | 300,000 |
| 2024-01-23 | 362.00 | 382.00 | 356.00 | 362.00 | 309.60 | 754,000 |
| 2024-01-22 | 364.00 | 364.00 | 358.00 | 362.00 | 309.60 | 396,400 |
| 2024-01-19 | 360.00 | 364.00 | 358.00 | 364.00 | 311.31 | 565,900 |
| 2024-01-18 | 360.00 | 360.00 | 358.00 | 358.00 | 306.18 | 31,800 |
| 2024-01-17 | 360.00 | 360.00 | 358.00 | 360.00 | 307.89 | 192,600 |
| 2024-01-16 | 360.00 | 366.00 | 358.00 | 358.00 | 306.18 | 216,900 |
| 2024-01-15 | 358.00 | 362.00 | 356.00 | 358.00 | 306.18 | 206,900 |
| 2024-01-12 | 362.00 | 362.00 | 358.00 | 360.00 | 307.89 | 186,900 |
| 2024-01-11 | 362.00 | 362.00 | 358.00 | 360.00 | 307.89 | 45,900 |
| 2024-01-10 | 364.00 | 364.00 | 360.00 | 360.00 | 307.89 | 225,900 |
| 2024-01-09 | 360.00 | 364.00 | 358.00 | 364.00 | 311.31 | 375,700 |
| 2024-01-08 | 364.00 | 368.00 | 360.00 | 360.00 | 307.89 | 256,400 |
| 2024-01-05 | 364.00 | 366.00 | 358.00 | 362.00 | 309.60 | 168,600 |
| 2024-01-04 | 364.00 | 366.00 | 360.00 | 362.00 | 309.60 | 212,200 |
| 2024-01-03 | 366.00 | 366.00 | 362.00 | 364.00 | 311.31 | 297,300 |
| 2024-01-02 | 368.00 | 368.00 | 360.00 | 368.00 | 314.73 | 251,900 |
| 2023-12-29 | 366.00 | 366.00 | 360.00 | 364.00 | 311.31 | 342,100 |
| 2023-12-28 | 366.00 | 366.00 | 360.00 | 362.00 | 309.60 | 236,000 |
| 2023-12-27 | 366.00 | 370.00 | 358.00 | 368.00 | 314.73 | 128,200 |
| 2023-12-22 | 360.00 | 366.00 | 356.00 | 366.00 | 313.02 | 408,200 |
| 2023-12-21 | 370.00 | 370.00 | 358.00 | 360.00 | 307.89 | 316,600 |
| 2023-12-20 | 368.00 | 368.00 | 358.00 | 368.00 | 314.73 | 342,300 |
| 2023-12-19 | 366.00 | 370.00 | 356.00 | 368.00 | 314.73 | 199,400 |
| 2023-12-18 | 370.00 | 370.00 | 360.00 | 366.00 | 313.02 | 193,900 |
| 2023-12-15 | 362.00 | 368.00 | 362.00 | 368.00 | 314.73 | 272,900 |
| 2023-12-14 | 366.00 | 368.00 | 358.00 | 368.00 | 314.73 | 220,000 |
| 2023-12-13 | 360.00 | 370.00 | 356.00 | 366.00 | 313.02 | 337,800 |
| 2023-12-12 | 360.00 | 372.00 | 360.00 | 360.00 | 307.89 | 335,800 |
| 2023-12-11 | 368.00 | 368.00 | 352.00 | 366.00 | 313.02 | 292,600 |
| 2023-12-08 | 366.00 | 370.00 | 358.00 | 368.00 | 314.73 | 205,700 |
| 2023-12-07 | 364.00 | 366.00 | 356.00 | 366.00 | 313.02 | 88,200 |
| 2023-12-06 | 372.00 | 372.00 | 356.00 | 364.00 | 311.31 | 516,000 |
| 2023-12-05 | 360.00 | 374.00 | 356.00 | 370.00 | 316.44 | 469,100 |
| 2023-12-04 | 366.00 | 368.00 | 358.00 | 358.00 | 306.18 | 246,900 |
| 2023-12-01 | 364.00 | 366.00 | 360.00 | 366.00 | 313.02 | 145,600 |
| 2023-11-30 | 364.00 | 366.00 | 360.00 | 364.00 | 311.31 | 290,200 |
| 2023-11-29 | 368.00 | 368.00 | 360.00 | 364.00 | 311.31 | 61,600 |
| 2023-11-28 | 360.00 | 368.00 | 358.00 | 368.00 | 314.73 | 578,900 |
| 2023-11-27 | 358.00 | 362.00 | 358.00 | 360.00 | 307.89 | 264,900 |
| 2023-11-24 | 360.00 | 364.00 | 356.00 | 358.00 | 306.18 | 253,600 |
| 2023-11-23 | 354.00 | 362.00 | 350.00 | 360.00 | 307.89 | 300,200 |
| 2023-11-22 | 362.00 | 366.00 | 354.00 | 354.00 | 302.76 | 172,100 |
| 2023-11-21 | 360.00 | 366.00 | 358.00 | 362.00 | 309.60 | 88,500 |
| 2023-11-20 | 358.00 | 366.00 | 356.00 | 362.00 | 309.60 | 270,900 |
| 2023-11-17 | 358.00 | 368.00 | 358.00 | 360.00 | 307.89 | 211,700 |
| 2023-11-16 | 356.00 | 368.00 | 354.00 | 360.00 | 307.89 | 172,500 |
| 2023-11-15 | 358.00 | 358.00 | 354.00 | 356.00 | 304.47 | 109,400 |
| 2023-11-14 | 354.00 | 360.00 | 352.00 | 358.00 | 306.18 | 81,100 |
| 2023-11-13 | 350.00 | 362.00 | 350.00 | 360.00 | 307.89 | 401,500 |
| 2023-11-10 | 352.00 | 352.00 | 350.00 | 350.00 | 299.34 | 170,900 |
| 2023-11-09 | 356.00 | 356.00 | 350.00 | 352.00 | 301.05 | 160,200 |
| 2023-11-08 | 358.00 | 358.00 | 338.00 | 356.00 | 304.47 | 929,500 |
| 2023-11-07 | 358.00 | 360.00 | 356.00 | 358.00 | 306.18 | 114,600 |
| 2023-11-06 | 356.00 | 360.00 | 352.00 | 358.00 | 306.18 | 245,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 12.2800 IDR |
| 2025-04-14 | 22.6600 IDR |
| 2024-04-16 | 20.3700 IDR |
| 2023-04-11 | 17.0000 IDR |
| 2022-04-04 | 9.5000 IDR |
| 2020-03-23 | 22.4000 IDR |
| 2019-03-21 | 18.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.