Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 306.00 | 326.00 | 306.00 | 322.00 | 294.35 | 15,269,739 |
| 2023-01-25 | 312.00 | 314.00 | 304.00 | 306.00 | 279.73 | 4,902,464 |
| 2023-01-24 | 304.00 | 310.00 | 298.00 | 308.00 | 281.56 | 3,058,970 |
| 2023-01-20 | 300.00 | 306.00 | 298.00 | 302.00 | 276.07 | 2,461,319 |
| 2023-01-19 | 308.00 | 310.00 | 292.00 | 300.00 | 274.24 | 5,099,369 |
| 2023-01-18 | 292.00 | 318.00 | 290.00 | 306.00 | 279.73 | 10,188,862 |
| 2023-01-17 | 280.00 | 294.00 | 280.00 | 290.00 | 265.10 | 9,169,976 |
| 2023-01-16 | 266.00 | 290.00 | 266.00 | 288.00 | 263.27 | 2,715,278 |
| 2023-01-13 | 268.00 | 286.00 | 268.00 | 282.00 | 257.79 | 4,346,211 |
| 2023-01-12 | 256.00 | 286.00 | 256.00 | 284.00 | 259.62 | 2,632,166 |
| 2023-01-11 | 252.00 | 276.00 | 252.00 | 272.00 | 248.65 | 3,588,429 |
| 2023-01-10 | 256.00 | 272.00 | 254.00 | 270.00 | 246.82 | 7,247,258 |
| 2023-01-09 | 266.00 | 286.00 | 266.00 | 270.00 | 246.82 | 4,315,215 |
| 2023-01-06 | 264.00 | 292.00 | 264.00 | 282.00 | 257.79 | 5,032,438 |
| 2023-01-05 | 300.00 | 306.00 | 282.00 | 282.00 | 257.79 | 13,752,390 |
| 2023-01-04 | 298.00 | 318.00 | 298.00 | 302.00 | 276.07 | 5,297,115 |
| 2023-01-03 | 318.00 | 324.00 | 312.00 | 312.00 | 285.21 | 3,462,973 |
| 2023-01-02 | 310.00 | 326.00 | 310.00 | 320.00 | 292.53 | 2,301,188 |
| 2022-12-30 | 316.00 | 334.00 | 316.00 | 326.00 | 298.01 | 4,895,004 |
| 2022-12-29 | 310.00 | 326.00 | 310.00 | 320.00 | 292.53 | 2,966,401 |
| 2022-12-28 | 316.00 | 322.00 | 316.00 | 316.00 | 288.87 | 2,392,391 |
| 2022-12-27 | 320.00 | 328.00 | 318.00 | 318.00 | 290.70 | 1,824,685 |
| 2022-12-26 | 324.00 | 326.00 | 314.00 | 320.00 | 292.53 | 4,295,461 |
| 2022-12-23 | 332.00 | 336.00 | 324.00 | 324.00 | 296.18 | 3,285,926 |
| 2022-12-22 | 308.00 | 336.00 | 308.00 | 334.00 | 305.32 | 7,662,819 |
| 2022-12-21 | 306.00 | 326.00 | 306.00 | 322.00 | 294.35 | 8,549,314 |
| 2022-12-20 | 316.00 | 316.00 | 300.00 | 306.00 | 279.73 | 7,624,677 |
| 2022-12-19 | 326.00 | 326.00 | 316.00 | 316.00 | 288.87 | 3,776,299 |
| 2022-12-16 | 316.00 | 332.00 | 312.00 | 326.00 | 298.01 | 7,474,739 |
| 2022-12-15 | 316.00 | 340.00 | 316.00 | 320.00 | 292.53 | 5,172,079 |
| 2022-12-14 | 316.00 | 342.00 | 316.00 | 332.00 | 303.49 | 7,197,874 |
| 2022-12-13 | 298.00 | 334.00 | 298.00 | 332.00 | 303.49 | 12,483,116 |
| 2022-12-12 | 332.00 | 340.00 | 310.00 | 312.00 | 285.21 | 23,724,909 |
| 2022-12-09 | 332.00 | 334.00 | 320.00 | 332.00 | 303.49 | 8,077,749 |
| 2022-12-08 | 324.00 | 336.00 | 304.00 | 330.00 | 301.67 | 16,398,847 |
| 2022-12-07 | 338.00 | 338.00 | 320.00 | 326.00 | 298.01 | 7,560,583 |
| 2022-12-06 | 354.00 | 356.00 | 328.00 | 340.00 | 310.81 | 19,599,034 |
| 2022-12-05 | 328.00 | 360.00 | 322.00 | 352.00 | 321.78 | 29,140,757 |
| 2022-12-02 | 340.00 | 344.00 | 328.00 | 328.00 | 299.84 | 8,165,800 |
| 2022-12-01 | 346.00 | 350.00 | 332.00 | 338.00 | 308.98 | 16,443,502 |
| 2022-11-30 | 326.00 | 348.00 | 324.00 | 344.00 | 314.46 | 26,846,608 |
| 2022-11-29 | 300.00 | 330.00 | 300.00 | 326.00 | 298.01 | 33,967,044 |
| 2022-11-28 | 342.00 | 342.00 | 318.00 | 318.00 | 290.70 | 33,969,040 |
| 2022-11-25 | 344.00 | 348.00 | 320.00 | 340.00 | 310.81 | 24,090,771 |
| 2022-11-24 | 368.00 | 370.00 | 344.00 | 344.00 | 314.46 | 32,487,730 |
| 2022-11-23 | 362.00 | 380.00 | 358.00 | 368.00 | 336.40 | 47,763,985 |
| 2022-11-22 | 350.00 | 360.00 | 342.00 | 356.00 | 325.43 | 14,381,983 |
| 2022-11-21 | 352.00 | 364.00 | 332.00 | 350.00 | 319.95 | 20,153,081 |
| 2022-11-18 | 378.00 | 396.00 | 352.00 | 352.00 | 321.78 | 48,482,364 |
| 2022-11-17 | 384.00 | 386.00 | 372.00 | 378.00 | 345.55 | 8,186,709 |
| 2022-11-16 | 382.00 | 396.00 | 376.00 | 382.00 | 349.20 | 14,332,705 |
| 2022-11-15 | 410.00 | 410.00 | 380.00 | 384.00 | 351.03 | 32,618,020 |
| 2022-11-14 | 396.00 | 420.00 | 394.00 | 408.00 | 372.97 | 29,841,064 |
| 2022-11-11 | 380.00 | 406.00 | 372.00 | 396.00 | 362.00 | 36,511,055 |
| 2022-11-10 | 398.00 | 398.00 | 372.00 | 372.00 | 340.06 | 26,689,630 |
| 2022-11-09 | 406.00 | 418.00 | 392.00 | 398.00 | 363.83 | 14,761,925 |
| 2022-11-08 | 424.00 | 424.00 | 396.00 | 406.00 | 371.14 | 45,614,625 |
| 2022-11-07 | 370.00 | 444.00 | 368.00 | 420.00 | 383.94 | 76,581,540 |
| 2022-11-04 | 356.00 | 376.00 | 342.00 | 366.00 | 334.58 | 51,677,824 |
| 2022-11-03 | 334.00 | 390.00 | 330.00 | 358.00 | 327.26 | 139,093,056 |
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.