Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 378.00 | 390.00 | 360.00 | 366.00 | 334.58 | 10,980,687 |
| 2024-01-24 | 386.00 | 388.00 | 370.00 | 378.00 | 345.55 | 3,523,600 |
| 2024-01-23 | 392.00 | 396.00 | 384.00 | 386.00 | 352.86 | 3,153,010 |
| 2024-01-22 | 402.00 | 402.00 | 390.00 | 392.00 | 358.34 | 3,251,568 |
| 2024-01-19 | 404.00 | 414.00 | 400.00 | 400.00 | 365.66 | 5,126,268 |
| 2024-01-18 | 422.00 | 428.00 | 402.00 | 404.00 | 369.31 | 7,889,355 |
| 2024-01-17 | 422.00 | 438.00 | 416.00 | 422.00 | 385.77 | 23,598,402 |
| 2024-01-16 | 410.00 | 418.00 | 406.00 | 418.00 | 382.11 | 4,297,037 |
| 2024-01-15 | 394.00 | 412.00 | 390.00 | 410.00 | 374.80 | 5,745,039 |
| 2024-01-12 | 398.00 | 400.00 | 394.00 | 394.00 | 360.17 | 1,515,563 |
| 2024-01-11 | 396.00 | 402.00 | 390.00 | 394.00 | 360.17 | 3,938,740 |
| 2024-01-10 | 386.00 | 402.00 | 384.00 | 396.00 | 362.00 | 2,212,717 |
| 2024-01-09 | 400.00 | 400.00 | 384.00 | 384.00 | 351.03 | 5,695,024 |
| 2024-01-08 | 410.00 | 418.00 | 396.00 | 400.00 | 365.66 | 4,749,163 |
| 2024-01-05 | 422.00 | 422.00 | 410.00 | 410.00 | 374.80 | 5,044,206 |
| 2024-01-04 | 414.00 | 420.00 | 408.00 | 420.00 | 383.94 | 4,992,196 |
| 2024-01-03 | 408.00 | 408.00 | 396.00 | 404.00 | 369.31 | 1,725,182 |
| 2024-01-02 | 404.00 | 416.00 | 404.00 | 408.00 | 372.97 | 2,472,666 |
| 2023-12-29 | 410.00 | 412.00 | 394.00 | 400.00 | 365.66 | 6,914,284 |
| 2023-12-28 | 410.00 | 420.00 | 406.00 | 410.00 | 374.80 | 3,083,767 |
| 2023-12-27 | 414.00 | 422.00 | 400.00 | 412.00 | 376.63 | 6,739,128 |
| 2023-12-22 | 394.00 | 410.00 | 394.00 | 394.00 | 360.17 | 7,704,953 |
| 2023-12-21 | 404.00 | 444.00 | 392.00 | 392.00 | 358.34 | 32,942,483 |
| 2023-12-20 | 400.00 | 410.00 | 394.00 | 404.00 | 369.31 | 5,199,713 |
| 2023-12-19 | 386.00 | 408.00 | 380.00 | 400.00 | 365.66 | 4,107,276 |
| 2023-12-18 | 404.00 | 410.00 | 380.00 | 386.00 | 352.86 | 5,875,854 |
| 2023-12-15 | 380.00 | 406.00 | 380.00 | 400.00 | 365.66 | 13,708,575 |
| 2023-12-14 | 368.00 | 382.00 | 366.00 | 380.00 | 347.37 | 5,877,745 |
| 2023-12-13 | 358.00 | 370.00 | 350.00 | 368.00 | 336.40 | 5,252,670 |
| 2023-12-12 | 380.00 | 386.00 | 352.00 | 362.00 | 330.92 | 6,178,987 |
| 2023-12-11 | 358.00 | 380.00 | 346.00 | 374.00 | 341.89 | 14,809,733 |
| 2023-12-08 | 338.00 | 360.00 | 328.00 | 358.00 | 327.26 | 10,412,666 |
| 2023-12-07 | 362.00 | 362.00 | 316.00 | 338.00 | 308.98 | 37,182,152 |
| 2023-12-06 | 390.00 | 394.00 | 362.00 | 362.00 | 330.92 | 15,774,612 |
| 2023-12-05 | 384.00 | 400.00 | 380.00 | 390.00 | 356.51 | 4,550,577 |
| 2023-12-04 | 408.00 | 408.00 | 390.00 | 392.00 | 358.34 | 3,022,510 |
| 2023-12-01 | 410.00 | 412.00 | 390.00 | 410.00 | 374.80 | 4,418,711 |
| 2023-11-30 | 418.00 | 420.00 | 406.00 | 410.00 | 374.80 | 2,921,115 |
| 2023-11-29 | 406.00 | 418.00 | 404.00 | 418.00 | 382.11 | 9,007,639 |
| 2023-11-28 | 404.00 | 408.00 | 396.00 | 404.00 | 369.31 | 3,818,223 |
| 2023-11-27 | 402.00 | 408.00 | 390.00 | 402.00 | 367.48 | 5,278,833 |
| 2023-11-24 | 378.00 | 400.00 | 378.00 | 398.00 | 363.83 | 4,822,399 |
| 2023-11-23 | 384.00 | 390.00 | 370.00 | 380.00 | 347.37 | 9,009,846 |
| 2023-11-22 | 390.00 | 390.00 | 380.00 | 384.00 | 351.03 | 3,284,245 |
| 2023-11-21 | 392.00 | 400.00 | 380.00 | 390.00 | 356.51 | 8,790,245 |
| 2023-11-20 | 404.00 | 408.00 | 386.00 | 392.00 | 358.34 | 11,663,763 |
| 2023-11-17 | 404.00 | 412.00 | 380.00 | 402.00 | 367.48 | 12,028,363 |
| 2023-11-16 | 418.00 | 418.00 | 404.00 | 406.00 | 371.14 | 4,005,987 |
| 2023-11-15 | 412.00 | 420.00 | 410.00 | 416.00 | 380.28 | 9,402,396 |
| 2023-11-14 | 412.00 | 414.00 | 408.00 | 412.00 | 376.63 | 2,816,568 |
| 2023-11-13 | 410.00 | 416.00 | 402.00 | 410.00 | 374.80 | 4,315,110 |
| 2023-11-10 | 428.00 | 428.00 | 404.00 | 408.00 | 372.97 | 9,397,142 |
| 2023-11-09 | 404.00 | 424.00 | 404.00 | 420.00 | 383.94 | 5,961,908 |
| 2023-11-08 | 420.00 | 420.00 | 396.00 | 404.00 | 369.31 | 19,758,429 |
| 2023-11-07 | 414.00 | 420.00 | 406.00 | 418.00 | 382.11 | 3,652,734 |
| 2023-11-06 | 414.00 | 426.00 | 404.00 | 410.00 | 374.80 | 17,060,907 |
| 2023-11-03 | 406.00 | 426.00 | 402.00 | 412.00 | 376.63 | 6,887,595 |
| 2023-11-02 | 422.00 | 442.00 | 406.00 | 408.00 | 372.97 | 17,977,138 |
| 2023-11-01 | 430.00 | 436.00 | 416.00 | 418.00 | 382.11 | 19,515,187 |
| 2023-10-31 | 450.00 | 450.00 | 400.00 | 430.00 | 393.08 | 37,503,568 |
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.