Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 560.00 | 570.00 | 438.00 | 452.00 | 413.19 | 131,951,185 |
| 2023-10-27 | 545.00 | 570.00 | 525.00 | 550.00 | 502.78 | 14,901,461 |
| 2023-10-26 | 570.00 | 605.00 | 550.00 | 550.00 | 502.78 | 19,482,614 |
| 2023-10-25 | 585.00 | 595.00 | 555.00 | 565.00 | 516.49 | 11,047,724 |
| 2023-10-24 | 565.00 | 610.00 | 550.00 | 590.00 | 539.34 | 29,606,858 |
| 2023-10-23 | 585.00 | 595.00 | 550.00 | 560.00 | 511.92 | 13,101,677 |
| 2023-10-20 | 555.00 | 590.00 | 550.00 | 585.00 | 534.77 | 24,829,850 |
| 2023-10-19 | 585.00 | 585.00 | 550.00 | 550.00 | 502.78 | 24,191,430 |
| 2023-10-18 | 550.00 | 590.00 | 550.00 | 580.00 | 530.20 | 17,789,269 |
| 2023-10-17 | 545.00 | 565.00 | 540.00 | 550.00 | 502.78 | 6,964,508 |
| 2023-10-16 | 560.00 | 570.00 | 540.00 | 540.00 | 493.64 | 18,275,648 |
| 2023-10-13 | 535.00 | 555.00 | 510.00 | 555.00 | 507.35 | 17,079,190 |
| 2023-10-12 | 545.00 | 545.00 | 525.00 | 535.00 | 489.07 | 12,926,417 |
| 2023-10-11 | 550.00 | 560.00 | 535.00 | 545.00 | 498.21 | 15,563,101 |
| 2023-10-10 | 550.00 | 575.00 | 535.00 | 550.00 | 502.78 | 19,632,552 |
| 2023-10-09 | 555.00 | 585.00 | 545.00 | 545.00 | 498.21 | 28,815,663 |
| 2023-10-06 | 525.00 | 560.00 | 500.00 | 555.00 | 507.35 | 47,213,931 |
| 2023-10-05 | 575.00 | 595.00 | 525.00 | 530.00 | 484.49 | 29,026,543 |
| 2023-10-04 | 610.00 | 610.00 | 550.00 | 575.00 | 525.63 | 25,624,722 |
| 2023-10-03 | 620.00 | 630.00 | 600.00 | 610.00 | 557.63 | 4,632,533 |
| 2023-10-02 | 640.00 | 640.00 | 595.00 | 610.00 | 557.63 | 18,422,014 |
| 2023-09-29 | 630.00 | 680.00 | 620.00 | 635.00 | 580.48 | 22,975,113 |
| 2023-09-27 | 630.00 | 660.00 | 555.00 | 625.00 | 571.34 | 45,748,698 |
| 2023-09-26 | 625.00 | 640.00 | 615.00 | 630.00 | 575.91 | 18,568,275 |
| 2023-09-25 | 630.00 | 635.00 | 600.00 | 615.00 | 562.20 | 21,571,452 |
| 2023-09-22 | 610.00 | 640.00 | 605.00 | 625.00 | 571.34 | 12,661,319 |
| 2023-09-21 | 610.00 | 630.00 | 590.00 | 610.00 | 557.63 | 25,752,279 |
| 2023-09-20 | 635.00 | 645.00 | 605.00 | 610.00 | 557.63 | 16,915,802 |
| 2023-09-19 | 645.00 | 660.00 | 605.00 | 625.00 | 571.34 | 28,572,000 |
| 2023-09-18 | 600.00 | 660.00 | 595.00 | 645.00 | 589.62 | 40,115,771 |
| 2023-09-15 | 580.00 | 635.00 | 580.00 | 595.00 | 543.91 | 34,670,608 |
| 2023-09-14 | 545.00 | 595.00 | 535.00 | 575.00 | 525.63 | 16,014,492 |
| 2023-09-13 | 555.00 | 565.00 | 535.00 | 545.00 | 498.21 | 17,342,396 |
| 2023-09-12 | 595.00 | 595.00 | 545.00 | 555.00 | 507.35 | 21,569,245 |
| 2023-09-11 | 540.00 | 610.00 | 530.00 | 585.00 | 534.77 | 29,018,242 |
| 2023-09-08 | 535.00 | 550.00 | 525.00 | 540.00 | 493.64 | 4,004,095 |
| 2023-09-07 | 545.00 | 550.00 | 520.00 | 530.00 | 484.49 | 10,765,814 |
| 2023-09-06 | 525.00 | 555.00 | 520.00 | 550.00 | 502.78 | 13,805,557 |
| 2023-09-05 | 525.00 | 535.00 | 500.00 | 520.00 | 475.35 | 6,631,114 |
| 2023-09-04 | 550.00 | 565.00 | 520.00 | 535.00 | 489.07 | 8,021,956 |
| 2023-09-01 | 545.00 | 560.00 | 500.00 | 550.00 | 502.78 | 15,846,271 |
| 2023-08-31 | 570.00 | 570.00 | 530.00 | 540.00 | 493.64 | 15,998,206 |
| 2023-08-30 | 510.00 | 580.00 | 510.00 | 560.00 | 511.92 | 35,875,262 |
| 2023-08-29 | 494.00 | 510.00 | 484.00 | 505.00 | 461.64 | 9,932,276 |
| 2023-08-28 | 530.00 | 535.00 | 492.00 | 492.00 | 449.76 | 16,178,510 |
| 2023-08-25 | 468.00 | 555.00 | 456.00 | 525.00 | 479.92 | 58,155,953 |
| 2023-08-24 | 460.00 | 484.00 | 454.00 | 460.00 | 420.50 | 7,513,931 |
| 2023-08-23 | 480.00 | 490.00 | 468.00 | 472.00 | 431.47 | 4,082,690 |
| 2023-08-22 | 480.00 | 484.00 | 472.00 | 480.00 | 438.79 | 2,210,301 |
| 2023-08-21 | 466.00 | 492.00 | 452.00 | 480.00 | 438.79 | 15,615,743 |
| 2023-08-18 | 490.00 | 510.00 | 462.00 | 466.00 | 425.99 | 14,500,400 |
| 2023-08-16 | 510.00 | 515.00 | 472.00 | 492.00 | 449.76 | 15,123,899 |
| 2023-08-15 | 505.00 | 515.00 | 500.00 | 510.00 | 466.21 | 3,940,212 |
| 2023-08-14 | 510.00 | 525.00 | 500.00 | 505.00 | 461.64 | 7,178,645 |
| 2023-08-11 | 500.00 | 540.00 | 500.00 | 510.00 | 466.21 | 10,537,702 |
| 2023-08-10 | 500.00 | 530.00 | 500.00 | 530.00 | 484.49 | 23,731,739 |
| 2023-08-09 | 498.00 | 505.00 | 490.00 | 498.00 | 455.24 | 11,058,546 |
| 2023-08-08 | 505.00 | 515.00 | 484.00 | 496.00 | 453.41 | 12,267,508 |
| 2023-08-07 | 484.00 | 505.00 | 476.00 | 500.00 | 457.07 | 31,296,315 |
| 2023-08-04 | 476.00 | 498.00 | 466.00 | 480.00 | 438.79 | 16,498,981 |
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.