Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 488.00 | 505.00 | 464.00 | 476.00 | 435.13 | 23,003,798 |
| 2023-08-02 | 434.00 | 486.00 | 428.00 | 486.00 | 444.27 | 40,446,223 |
| 2023-08-01 | 430.00 | 486.00 | 410.00 | 428.00 | 391.25 | 82,819,788 |
| 2023-07-31 | 382.00 | 430.00 | 376.00 | 428.00 | 391.25 | 64,749,136 |
| 2023-07-28 | 360.00 | 384.00 | 358.00 | 380.00 | 347.37 | 12,409,881 |
| 2023-07-27 | 362.00 | 368.00 | 360.00 | 362.00 | 330.92 | 4,515,272 |
| 2023-07-26 | 366.00 | 370.00 | 358.00 | 362.00 | 330.92 | 6,989,410 |
| 2023-07-25 | 370.00 | 378.00 | 362.00 | 366.00 | 334.58 | 8,548,053 |
| 2023-07-24 | 380.00 | 386.00 | 368.00 | 370.00 | 338.23 | 7,516,243 |
| 2023-07-21 | 376.00 | 388.00 | 366.00 | 378.00 | 345.55 | 19,788,585 |
| 2023-07-20 | 374.00 | 392.00 | 366.00 | 376.00 | 343.72 | 14,895,682 |
| 2023-07-18 | 380.00 | 382.00 | 370.00 | 374.00 | 341.89 | 6,092,933 |
| 2023-07-17 | 364.00 | 388.00 | 364.00 | 374.00 | 341.89 | 6,961,566 |
| 2023-07-14 | 350.00 | 384.00 | 342.00 | 380.00 | 347.37 | 17,397,559 |
| 2023-07-13 | 330.00 | 370.00 | 330.00 | 368.00 | 336.40 | 18,202,623 |
| 2023-07-12 | 336.00 | 348.00 | 336.00 | 344.00 | 314.46 | 10,850,818 |
| 2023-07-11 | 350.00 | 354.00 | 334.00 | 342.00 | 312.64 | 8,283,901 |
| 2023-07-10 | 340.00 | 360.00 | 338.00 | 348.00 | 318.12 | 10,920,481 |
| 2023-07-07 | 328.00 | 352.00 | 326.00 | 338.00 | 308.98 | 16,669,828 |
| 2023-07-06 | 324.00 | 330.00 | 318.00 | 328.00 | 299.84 | 4,482,910 |
| 2023-07-05 | 326.00 | 334.00 | 316.00 | 326.00 | 298.01 | 7,103,729 |
| 2023-07-04 | 306.00 | 324.00 | 302.00 | 324.00 | 296.18 | 15,820,424 |
| 2023-07-03 | 282.00 | 318.00 | 282.00 | 304.00 | 277.90 | 15,447,942 |
| 2023-06-27 | 276.00 | 284.00 | 270.00 | 282.00 | 257.79 | 4,495,939 |
| 2023-06-26 | 276.00 | 280.00 | 274.00 | 276.00 | 252.30 | 894,690 |
| 2023-06-23 | 284.00 | 284.00 | 272.00 | 276.00 | 252.30 | 9,944,674 |
| 2023-06-22 | 282.00 | 284.00 | 276.00 | 278.00 | 254.13 | 8,981,371 |
| 2023-06-21 | 280.00 | 286.00 | 272.00 | 282.00 | 257.79 | 2,035,986 |
| 2023-06-20 | 280.00 | 282.00 | 272.00 | 280.00 | 255.96 | 8,253,640 |
| 2023-06-19 | 286.00 | 286.00 | 274.00 | 280.00 | 255.96 | 8,892,375 |
| 2023-06-16 | 290.00 | 292.00 | 284.00 | 288.00 | 263.27 | 2,800,492 |
| 2023-06-15 | 286.00 | 292.00 | 286.00 | 290.00 | 265.10 | 2,041,660 |
| 2023-06-14 | 294.00 | 294.00 | 284.00 | 286.00 | 261.44 | 6,937,084 |
| 2023-06-13 | 292.00 | 298.00 | 288.00 | 292.00 | 266.93 | 2,906,615 |
| 2023-06-12 | 272.00 | 300.00 | 272.00 | 292.00 | 266.93 | 4,908,663 |
| 2023-06-09 | 268.00 | 292.00 | 268.00 | 290.00 | 265.10 | 1,040,426 |
| 2023-06-08 | 272.00 | 290.00 | 272.00 | 286.00 | 261.44 | 2,392,496 |
| 2023-06-07 | 272.00 | 296.00 | 272.00 | 290.00 | 265.10 | 4,986,312 |
| 2023-06-06 | 274.00 | 292.00 | 274.00 | 292.00 | 266.93 | 3,106,778 |
| 2023-06-05 | 278.00 | 296.00 | 278.00 | 292.00 | 266.93 | 1,795,160 |
| 2023-05-31 | 280.00 | 300.00 | 280.00 | 296.00 | 270.59 | 4,733,613 |
| 2023-05-30 | 302.00 | 302.00 | 298.00 | 300.00 | 274.24 | 2,182,562 |
| 2023-05-29 | 300.00 | 304.00 | 298.00 | 300.00 | 274.24 | 2,241,192 |
| 2023-05-26 | 304.00 | 304.00 | 298.00 | 300.00 | 274.24 | 540,281 |
| 2023-05-25 | 300.00 | 304.00 | 296.00 | 300.00 | 274.24 | 2,659,275 |
| 2023-05-24 | 300.00 | 304.00 | 298.00 | 300.00 | 274.24 | 2,965,561 |
| 2023-05-23 | 302.00 | 306.00 | 298.00 | 300.00 | 274.24 | 6,419,603 |
| 2023-05-22 | 306.00 | 306.00 | 300.00 | 304.00 | 277.90 | 2,985,735 |
| 2023-05-19 | 312.00 | 312.00 | 304.00 | 306.00 | 279.73 | 909,611 |
| 2023-05-17 | 300.00 | 310.00 | 298.00 | 306.00 | 279.73 | 3,676,690 |
| 2023-05-16 | 304.00 | 306.00 | 296.00 | 300.00 | 274.24 | 4,039,610 |
| 2023-05-15 | 304.00 | 314.00 | 302.00 | 304.00 | 277.90 | 5,233,862 |
| 2023-05-12 | 308.00 | 310.00 | 304.00 | 304.00 | 277.90 | 1,494,968 |
| 2023-05-11 | 314.00 | 316.00 | 294.00 | 310.00 | 283.38 | 12,315,421 |
| 2023-05-10 | 296.00 | 316.00 | 296.00 | 314.00 | 287.04 | 2,514,590 |
| 2023-05-09 | 298.00 | 320.00 | 298.00 | 312.00 | 285.21 | 3,328,480 |
| 2023-05-08 | 298.00 | 316.00 | 298.00 | 316.00 | 288.87 | 5,221,358 |
| 2023-05-05 | 310.00 | 312.00 | 296.00 | 300.00 | 274.24 | 9,198,871 |
| 2023-05-04 | 314.00 | 320.00 | 296.00 | 308.00 | 281.56 | 10,746,061 |
| 2023-05-03 | 302.00 | 322.00 | 300.00 | 314.00 | 287.04 | 6,771,175 |
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.