Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 500.00 | 500.00 | 492.00 | 492.00 | 449.76 | 3,816,331 |
| 2024-08-06 | 486.00 | 505.00 | 486.00 | 500.00 | 457.07 | 11,680,259 |
| 2024-08-05 | 545.00 | 545.00 | 478.00 | 486.00 | 444.27 | 26,116,355 |
| 2024-08-02 | 550.00 | 550.00 | 535.00 | 545.00 | 498.21 | 3,697,284 |
| 2024-08-01 | 545.00 | 560.00 | 540.00 | 545.00 | 498.21 | 3,320,600 |
| 2024-07-31 | 535.00 | 540.00 | 520.00 | 540.00 | 493.64 | 12,028,363 |
| 2024-07-30 | 530.00 | 550.00 | 525.00 | 530.00 | 484.49 | 10,247,598 |
| 2024-07-29 | 590.00 | 600.00 | 525.00 | 525.00 | 479.92 | 34,796,274 |
| 2024-07-26 | 560.00 | 565.00 | 540.00 | 550.00 | 502.78 | 1,591,530 |
| 2024-07-25 | 575.00 | 585.00 | 535.00 | 560.00 | 511.92 | 7,538,518 |
| 2024-07-24 | 535.00 | 595.00 | 535.00 | 570.00 | 521.06 | 26,059,721 |
| 2024-07-23 | 525.00 | 550.00 | 505.00 | 535.00 | 489.07 | 7,691,293 |
| 2024-07-22 | 525.00 | 535.00 | 505.00 | 525.00 | 479.92 | 3,269,640 |
| 2024-07-19 | 525.00 | 530.00 | 515.00 | 525.00 | 479.92 | 2,298,457 |
| 2024-07-18 | 510.00 | 535.00 | 505.00 | 525.00 | 479.92 | 9,971,993 |
| 2024-07-17 | 488.00 | 505.00 | 480.00 | 505.00 | 461.64 | 9,454,617 |
| 2024-07-16 | 474.00 | 488.00 | 472.00 | 488.00 | 446.10 | 3,426,723 |
| 2024-07-15 | 490.00 | 500.00 | 470.00 | 472.00 | 431.47 | 5,600,249 |
| 2024-07-12 | 490.00 | 494.00 | 484.00 | 488.00 | 446.10 | 1,631,457 |
| 2024-07-11 | 488.00 | 494.00 | 484.00 | 488.00 | 446.10 | 1,322,965 |
| 2024-07-10 | 500.00 | 500.00 | 488.00 | 488.00 | 446.10 | 1,507,577 |
| 2024-07-09 | 466.00 | 490.00 | 462.00 | 490.00 | 447.93 | 7,210,903 |
| 2024-07-08 | 468.00 | 470.00 | 462.00 | 464.00 | 424.16 | 2,218,602 |
| 2024-07-05 | 470.00 | 472.00 | 466.00 | 468.00 | 427.82 | 1,647,639 |
| 2024-07-04 | 474.00 | 476.00 | 468.00 | 470.00 | 429.65 | 3,549,553 |
| 2024-07-03 | 474.00 | 482.00 | 470.00 | 470.00 | 429.65 | 5,780,343 |
| 2024-07-02 | 470.00 | 478.00 | 470.00 | 474.00 | 433.30 | 3,468,857 |
| 2024-07-01 | 472.00 | 484.00 | 468.00 | 470.00 | 429.65 | 6,073,285 |
| 2024-06-28 | 470.00 | 478.00 | 468.00 | 472.00 | 431.47 | 3,495,230 |
| 2024-06-27 | 470.00 | 474.00 | 464.00 | 470.00 | 429.65 | 3,116,339 |
| 2024-06-26 | 472.00 | 474.00 | 464.00 | 470.00 | 429.65 | 3,969,737 |
| 2024-06-25 | 484.00 | 486.00 | 470.00 | 472.00 | 431.47 | 4,816,620 |
| 2024-06-24 | 478.00 | 488.00 | 474.00 | 484.00 | 442.44 | 1,909,584 |
| 2024-06-21 | 482.00 | 486.00 | 476.00 | 480.00 | 438.79 | 1,752,186 |
| 2024-06-20 | 474.00 | 490.00 | 466.00 | 482.00 | 440.62 | 4,649,555 |
| 2024-06-19 | 484.00 | 486.00 | 472.00 | 472.00 | 431.47 | 4,829,859 |
| 2024-06-14 | 490.00 | 496.00 | 484.00 | 484.00 | 442.44 | 2,615,144 |
| 2024-06-13 | 490.00 | 494.00 | 484.00 | 486.00 | 444.27 | 1,683,573 |
| 2024-06-12 | 515.00 | 515.00 | 490.00 | 490.00 | 447.93 | 3,088,705 |
| 2024-06-11 | 476.00 | 515.00 | 472.00 | 515.00 | 470.78 | 13,047,775 |
| 2024-06-10 | 478.00 | 480.00 | 470.00 | 470.00 | 429.65 | 1,936,167 |
| 2024-06-07 | 490.00 | 492.00 | 478.00 | 480.00 | 438.79 | 889,647 |
| 2024-06-06 | 464.00 | 490.00 | 464.00 | 490.00 | 447.93 | 4,804,326 |
| 2024-06-05 | 500.00 | 500.00 | 460.00 | 460.00 | 420.50 | 9,674,638 |
| 2024-06-04 | 480.00 | 498.00 | 464.00 | 498.00 | 455.24 | 9,803,982 |
| 2024-06-03 | 510.00 | 510.00 | 476.00 | 486.00 | 444.27 | 9,365,936 |
| 2024-05-31 | 510.00 | 515.00 | 505.00 | 510.00 | 466.21 | 6,067,296 |
| 2024-05-30 | 520.00 | 520.00 | 500.00 | 510.00 | 466.21 | 3,702,643 |
| 2024-05-29 | 505.00 | 520.00 | 500.00 | 515.00 | 470.78 | 5,102,942 |
| 2024-05-28 | 520.00 | 525.00 | 498.00 | 505.00 | 461.64 | 6,703,298 |
| 2024-05-27 | 505.00 | 535.00 | 496.00 | 515.00 | 470.78 | 11,866,132 |
| 2024-05-22 | 480.00 | 500.00 | 476.00 | 498.00 | 455.24 | 4,503,504 |
| 2024-05-21 | 484.00 | 486.00 | 478.00 | 480.00 | 438.79 | 2,116,261 |
| 2024-05-20 | 480.00 | 510.00 | 478.00 | 484.00 | 442.44 | 7,433,761 |
| 2024-05-17 | 490.00 | 492.00 | 474.00 | 480.00 | 438.79 | 3,445,321 |
| 2024-05-16 | 500.00 | 510.00 | 488.00 | 488.00 | 446.10 | 2,559,876 |
| 2024-05-15 | 505.00 | 505.00 | 496.00 | 500.00 | 457.07 | 2,030,627 |
| 2024-05-14 | 496.00 | 505.00 | 482.00 | 505.00 | 461.64 | 9,231,969 |
| 2024-05-13 | 520.00 | 520.00 | 488.00 | 494.00 | 451.59 | 3,403,607 |
| 2024-05-08 | 520.00 | 530.00 | 510.00 | 520.00 | 475.35 | 3,309,042 |
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.