Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 384.00 | 386.00 | 376.00 | 378.00 | 323.28 | 798,800 |
| 2023-08-08 | 382.00 | 396.00 | 376.00 | 380.00 | 324.99 | 829,400 |
| 2023-08-07 | 382.00 | 382.00 | 368.00 | 382.00 | 326.70 | 1,203,500 |
| 2023-08-04 | 368.00 | 382.00 | 366.00 | 382.00 | 326.70 | 452,000 |
| 2023-08-03 | 376.00 | 382.00 | 358.00 | 368.00 | 314.73 | 2,182,000 |
| 2023-08-02 | 394.00 | 398.00 | 348.00 | 376.00 | 321.57 | 8,055,500 |
| 2023-08-01 | 450.00 | 450.00 | 388.00 | 394.00 | 336.97 | 17,172,500 |
| 2023-07-31 | 452.00 | 456.00 | 450.00 | 456.00 | 389.99 | 1,047,500 |
| 2023-07-28 | 456.00 | 458.00 | 446.00 | 452.00 | 386.57 | 2,367,200 |
| 2023-07-27 | 466.00 | 470.00 | 456.00 | 462.00 | 395.12 | 998,300 |
| 2023-07-26 | 456.00 | 484.00 | 456.00 | 464.00 | 396.83 | 901,200 |
| 2023-07-25 | 462.00 | 484.00 | 456.00 | 456.00 | 389.99 | 834,800 |
| 2023-07-24 | 452.00 | 468.00 | 446.00 | 456.00 | 389.99 | 843,800 |
| 2023-07-21 | 442.00 | 452.00 | 436.00 | 446.00 | 381.44 | 1,158,700 |
| 2023-07-20 | 446.00 | 456.00 | 442.00 | 442.00 | 378.02 | 1,617,700 |
| 2023-07-18 | 446.00 | 464.00 | 436.00 | 446.00 | 381.44 | 1,800,300 |
| 2023-07-17 | 462.00 | 468.00 | 436.00 | 446.00 | 381.44 | 1,355,100 |
| 2023-07-14 | 462.00 | 474.00 | 448.00 | 462.00 | 395.12 | 1,085,400 |
| 2023-07-13 | 478.00 | 478.00 | 442.00 | 462.00 | 395.12 | 1,600,200 |
| 2023-07-12 | 432.00 | 500.00 | 430.00 | 478.00 | 408.81 | 4,475,800 |
| 2023-07-11 | 442.00 | 456.00 | 420.00 | 432.00 | 369.47 | 3,225,000 |
| 2023-07-10 | 422.00 | 450.00 | 414.00 | 440.00 | 376.31 | 5,413,000 |
| 2023-07-07 | 390.00 | 420.00 | 388.00 | 412.00 | 352.36 | 1,803,500 |
| 2023-07-06 | 378.00 | 392.00 | 372.00 | 390.00 | 333.55 | 1,286,300 |
| 2023-07-05 | 366.00 | 398.00 | 366.00 | 378.00 | 323.28 | 1,940,800 |
| 2023-07-04 | 360.00 | 366.00 | 356.00 | 366.00 | 313.02 | 969,200 |
| 2023-07-03 | 360.00 | 374.00 | 358.00 | 360.00 | 307.89 | 847,900 |
| 2023-06-27 | 358.00 | 368.00 | 356.00 | 358.00 | 306.18 | 867,300 |
| 2023-06-26 | 354.00 | 360.00 | 348.00 | 356.00 | 304.47 | 2,942,700 |
| 2023-06-23 | 358.00 | 368.00 | 352.00 | 354.00 | 302.76 | 881,300 |
| 2023-06-22 | 350.00 | 358.00 | 348.00 | 358.00 | 306.18 | 1,267,100 |
| 2023-06-21 | 348.00 | 348.00 | 342.00 | 348.00 | 297.63 | 247,700 |
| 2023-06-20 | 342.00 | 350.00 | 338.00 | 348.00 | 297.63 | 1,171,000 |
| 2023-06-19 | 336.00 | 342.00 | 324.00 | 340.00 | 290.78 | 678,400 |
| 2023-06-16 | 352.00 | 362.00 | 334.00 | 336.00 | 287.36 | 4,460,900 |
| 2023-06-15 | 354.00 | 374.00 | 350.00 | 354.00 | 302.76 | 1,970,500 |
| 2023-06-14 | 340.00 | 378.00 | 340.00 | 354.00 | 302.76 | 7,251,700 |
| 2023-06-13 | 326.00 | 340.00 | 322.00 | 338.00 | 289.07 | 2,960,600 |
| 2023-06-12 | 322.00 | 326.00 | 318.00 | 324.00 | 277.10 | 1,292,600 |
| 2023-06-09 | 324.00 | 326.00 | 318.00 | 318.00 | 271.97 | 232,100 |
| 2023-06-08 | 320.00 | 322.00 | 314.00 | 322.00 | 275.39 | 954,000 |
| 2023-06-07 | 320.00 | 322.00 | 318.00 | 318.00 | 271.97 | 234,300 |
| 2023-06-06 | 322.00 | 322.00 | 318.00 | 320.00 | 273.68 | 1,163,400 |
| 2023-06-05 | 322.00 | 326.00 | 312.00 | 322.00 | 275.39 | 1,957,700 |
| 2023-05-31 | 324.00 | 324.00 | 318.00 | 322.00 | 275.39 | 308,400 |
| 2023-05-30 | 322.00 | 324.00 | 320.00 | 322.00 | 275.39 | 584,900 |
| 2023-05-29 | 324.00 | 324.00 | 322.00 | 322.00 | 275.39 | 467,700 |
| 2023-05-26 | 322.00 | 324.00 | 320.00 | 324.00 | 277.10 | 508,800 |
| 2023-05-25 | 344.00 | 344.00 | 320.00 | 322.00 | 275.39 | 350,900 |
| 2023-05-24 | 324.00 | 326.00 | 324.00 | 324.00 | 277.10 | 685,400 |
| 2023-05-23 | 320.00 | 324.00 | 320.00 | 324.00 | 277.10 | 924,300 |
| 2023-05-22 | 324.00 | 324.00 | 318.00 | 320.00 | 273.68 | 1,334,500 |
| 2023-05-19 | 324.00 | 326.00 | 320.00 | 322.00 | 275.39 | 828,900 |
| 2023-05-17 | 326.00 | 328.00 | 320.00 | 322.00 | 275.39 | 306,300 |
| 2023-05-16 | 320.00 | 326.00 | 318.00 | 326.00 | 278.81 | 715,400 |
| 2023-05-15 | 330.00 | 330.00 | 316.00 | 320.00 | 273.68 | 2,136,800 |
| 2023-05-12 | 324.00 | 336.00 | 324.00 | 330.00 | 282.23 | 1,005,300 |
| 2023-05-11 | 330.00 | 334.00 | 320.00 | 322.00 | 275.39 | 982,900 |
| 2023-05-10 | 326.00 | 330.00 | 322.00 | 330.00 | 282.23 | 524,200 |
| 2023-05-09 | 324.00 | 326.00 | 320.00 | 326.00 | 278.81 | 987,500 |
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.