Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 520.00 | 550.00 | 515.00 | 520.00 | 475.35 | 5,487,401 |
| 2024-05-06 | 540.00 | 540.00 | 510.00 | 520.00 | 475.35 | 4,619,399 |
| 2024-05-03 | 545.00 | 555.00 | 535.00 | 540.00 | 493.64 | 12,229,892 |
| 2024-05-02 | 535.00 | 540.00 | 490.00 | 540.00 | 493.64 | 13,798,307 |
| 2024-04-30 | 462.00 | 535.00 | 462.00 | 530.00 | 484.49 | 29,490,963 |
| 2024-04-29 | 480.00 | 500.00 | 460.00 | 462.00 | 422.33 | 9,522,284 |
| 2024-04-26 | 480.00 | 480.00 | 456.00 | 474.00 | 433.30 | 5,496,227 |
| 2024-04-25 | 500.00 | 500.00 | 472.00 | 480.00 | 438.79 | 5,119,753 |
| 2024-04-24 | 480.00 | 505.00 | 470.00 | 490.00 | 447.93 | 8,068,818 |
| 2024-04-23 | 494.00 | 496.00 | 464.00 | 484.00 | 442.44 | 16,259,311 |
| 2024-04-22 | 505.00 | 510.00 | 492.00 | 496.00 | 453.41 | 2,564,500 |
| 2024-04-19 | 490.00 | 520.00 | 490.00 | 505.00 | 461.64 | 18,553,880 |
| 2024-04-18 | 500.00 | 500.00 | 484.00 | 494.00 | 451.59 | 7,451,308 |
| 2024-04-17 | 498.00 | 510.00 | 490.00 | 500.00 | 457.07 | 9,254,454 |
| 2024-04-16 | 494.00 | 500.00 | 482.00 | 500.00 | 457.07 | 6,774,642 |
| 2024-04-05 | 510.00 | 510.00 | 482.00 | 492.00 | 449.76 | 7,985,706 |
| 2024-04-04 | 535.00 | 535.00 | 492.00 | 505.00 | 461.64 | 10,405,311 |
| 2024-04-03 | 464.00 | 540.00 | 460.00 | 535.00 | 489.07 | 37,534,354 |
| 2024-04-02 | 484.00 | 490.00 | 452.00 | 470.00 | 429.65 | 12,662,475 |
| 2024-04-01 | 500.00 | 525.00 | 466.00 | 480.00 | 438.79 | 10,161,123 |
| 2024-03-28 | 458.00 | 510.00 | 446.00 | 505.00 | 461.64 | 35,556,368 |
| 2024-03-27 | 480.00 | 486.00 | 384.00 | 460.00 | 420.50 | 6,565,443 |
| 2024-03-26 | 484.00 | 484.00 | 476.00 | 480.00 | 438.79 | 2,553,992 |
| 2024-03-25 | 488.00 | 488.00 | 474.00 | 480.00 | 438.79 | 4,860,750 |
| 2024-03-22 | 486.00 | 488.00 | 470.00 | 478.00 | 436.96 | 3,747,824 |
| 2024-03-21 | 462.00 | 488.00 | 462.00 | 486.00 | 444.27 | 14,316,839 |
| 2024-03-20 | 456.00 | 466.00 | 446.00 | 462.00 | 422.33 | 13,144,337 |
| 2024-03-19 | 468.00 | 474.00 | 448.00 | 456.00 | 416.85 | 12,973,279 |
| 2024-03-18 | 442.00 | 462.00 | 440.00 | 462.00 | 422.33 | 14,075,067 |
| 2024-03-15 | 430.00 | 452.00 | 422.00 | 440.00 | 402.22 | 17,556,533 |
| 2024-03-14 | 424.00 | 426.00 | 412.00 | 424.00 | 387.60 | 6,139,585 |
| 2024-03-13 | 400.00 | 426.00 | 400.00 | 422.00 | 385.77 | 10,206,409 |
| 2024-03-08 | 402.00 | 412.00 | 394.00 | 398.00 | 363.83 | 4,447,501 |
| 2024-03-07 | 404.00 | 416.00 | 402.00 | 402.00 | 367.48 | 4,292,834 |
| 2024-03-06 | 400.00 | 408.00 | 400.00 | 404.00 | 369.31 | 943,864 |
| 2024-03-05 | 388.00 | 414.00 | 388.00 | 406.00 | 371.14 | 3,708,422 |
| 2024-03-04 | 358.00 | 416.00 | 358.00 | 406.00 | 371.14 | 15,602,504 |
| 2024-03-01 | 356.00 | 380.00 | 356.00 | 376.00 | 343.72 | 1,786,544 |
| 2024-02-29 | 362.00 | 386.00 | 362.00 | 374.00 | 341.89 | 1,576,189 |
| 2024-02-28 | 368.00 | 390.00 | 368.00 | 378.00 | 345.55 | 1,832,040 |
| 2024-02-27 | 378.00 | 390.00 | 378.00 | 388.00 | 354.69 | 2,787,883 |
| 2024-02-26 | 380.00 | 382.00 | 374.00 | 378.00 | 345.55 | 999,763 |
| 2024-02-23 | 360.00 | 378.00 | 360.00 | 372.00 | 340.06 | 1,013,947 |
| 2024-02-22 | 352.00 | 374.00 | 352.00 | 370.00 | 338.23 | 2,335,232 |
| 2024-02-21 | 350.00 | 382.00 | 350.00 | 370.00 | 338.23 | 4,430,794 |
| 2024-02-20 | 368.00 | 378.00 | 362.00 | 368.00 | 336.40 | 3,176,861 |
| 2024-02-19 | 374.00 | 378.00 | 370.00 | 372.00 | 340.06 | 1,427,197 |
| 2024-02-16 | 378.00 | 386.00 | 370.00 | 374.00 | 341.89 | 1,413,432 |
| 2024-02-15 | 378.00 | 388.00 | 370.00 | 378.00 | 345.55 | 2,101,026 |
| 2024-02-13 | 386.00 | 388.00 | 370.00 | 378.00 | 345.55 | 1,428,773 |
| 2024-02-12 | 388.00 | 392.00 | 384.00 | 386.00 | 352.86 | 1,458,403 |
| 2024-02-07 | 386.00 | 390.00 | 382.00 | 388.00 | 354.69 | 1,753,762 |
| 2024-02-06 | 398.00 | 398.00 | 380.00 | 384.00 | 351.03 | 2,962,724 |
| 2024-02-05 | 384.00 | 398.00 | 384.00 | 396.00 | 362.00 | 6,332,708 |
| 2024-02-02 | 374.00 | 384.00 | 364.00 | 384.00 | 351.03 | 3,978,878 |
| 2024-02-01 | 378.00 | 378.00 | 366.00 | 370.00 | 338.23 | 2,401,217 |
| 2024-01-31 | 382.00 | 382.00 | 374.00 | 378.00 | 345.55 | 2,184,453 |
| 2024-01-30 | 384.00 | 386.00 | 372.00 | 382.00 | 349.20 | 1,833,722 |
| 2024-01-29 | 376.00 | 396.00 | 376.00 | 382.00 | 349.20 | 4,212,454 |
| 2024-01-26 | 370.00 | 384.00 | 366.00 | 374.00 | 341.89 | 3,494,285 |
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.