Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 308.00 | 344.00 | 306.00 | 328.00 | 299.84 | 100,808,800 |
| 2022-11-01 | 292.00 | 306.00 | 288.00 | 304.00 | 277.90 | 17,589,631 |
| 2022-10-31 | 258.00 | 304.00 | 258.00 | 292.00 | 266.93 | 54,319,342 |
| 2022-10-28 | 298.00 | 300.00 | 276.00 | 276.00 | 252.30 | 40,314,252 |
| 2022-10-27 | 304.00 | 314.00 | 294.00 | 296.00 | 270.59 | 43,101,926 |
| 2022-10-26 | 294.00 | 306.00 | 294.00 | 302.00 | 276.07 | 23,118,432 |
| 2022-10-25 | 298.00 | 304.00 | 292.00 | 294.00 | 268.76 | 15,721,340 |
| 2022-10-24 | 294.00 | 306.00 | 288.00 | 298.00 | 272.41 | 21,732,002 |
| 2022-10-21 | 290.00 | 306.00 | 284.00 | 292.00 | 266.93 | 33,814,479 |
| 2022-10-20 | 316.00 | 354.00 | 296.00 | 298.00 | 272.41 | 145,826,930 |
| 2022-10-19 | 306.00 | 318.00 | 290.00 | 318.00 | 290.70 | 26,545,786 |
| 2022-10-18 | 316.00 | 318.00 | 302.00 | 302.00 | 276.07 | 19,812,436 |
| 2022-10-17 | 296.00 | 324.00 | 290.00 | 314.00 | 287.04 | 74,269,528 |
| 2022-10-14 | 288.00 | 306.00 | 286.00 | 294.00 | 268.76 | 40,205,713 |
| 2022-10-13 | 288.00 | 298.00 | 280.00 | 288.00 | 263.27 | 24,546,995 |
| 2022-10-12 | 290.00 | 296.00 | 274.00 | 286.00 | 261.44 | 20,088,671 |
| 2022-10-11 | 310.00 | 312.00 | 290.00 | 290.00 | 265.10 | 41,537,609 |
| 2022-10-10 | 282.00 | 308.00 | 280.00 | 308.00 | 281.56 | 37,992,784 |
| 2022-10-07 | 280.00 | 288.00 | 274.00 | 280.00 | 255.96 | 4,889,855 |
| 2022-10-06 | 284.00 | 290.00 | 276.00 | 280.00 | 255.96 | 9,610,754 |
| 2022-10-05 | 292.00 | 308.00 | 282.00 | 284.00 | 259.62 | 37,960,527 |
| 2022-10-04 | 288.00 | 310.00 | 282.00 | 292.00 | 266.93 | 42,446,275 |
| 2022-10-03 | 256.00 | 288.00 | 242.00 | 288.00 | 263.27 | 40,806,411 |
| 2022-09-30 | 254.00 | 266.00 | 248.00 | 256.00 | 234.02 | 23,633,496 |
| 2022-09-29 | 286.00 | 294.00 | 266.00 | 266.00 | 243.16 | 39,382,261 |
| 2022-09-28 | 298.00 | 304.00 | 280.00 | 284.00 | 259.62 | 40,850,331 |
| 2022-09-27 | 286.00 | 300.00 | 280.00 | 296.00 | 270.59 | 31,744,029 |
| 2022-09-26 | 320.00 | 326.00 | 300.00 | 300.00 | 274.24 | 25,066,052 |
| 2022-09-23 | 280.00 | 336.00 | 278.00 | 322.00 | 294.35 | 85,953,360 |
| 2022-09-22 | 260.00 | 282.00 | 254.00 | 278.00 | 254.13 | 38,825,167 |
| 2022-09-21 | 262.00 | 270.00 | 250.00 | 258.00 | 235.85 | 16,609,517 |
| 2022-09-20 | 254.00 | 274.00 | 240.00 | 260.00 | 237.68 | 56,747,143 |
| 2022-09-19 | 220.00 | 262.00 | 220.00 | 252.00 | 230.36 | 97,065,914 |
| 2022-09-16 | 222.00 | 224.00 | 214.00 | 220.00 | 201.11 | 9,616,113 |
| 2022-09-15 | 218.00 | 228.00 | 218.00 | 222.00 | 202.94 | 15,123,164 |
| 2022-09-14 | 220.00 | 220.00 | 210.00 | 218.00 | 199.28 | 7,794,159 |
| 2022-09-13 | 216.00 | 222.00 | 212.00 | 220.00 | 201.11 | 13,395,144 |
| 2022-09-12 | 212.00 | 224.00 | 210.00 | 216.00 | 197.45 | 37,527,524 |
| 2022-09-09 | 216.00 | 216.00 | 208.00 | 212.00 | 193.80 | 14,133,698 |
| 2022-09-08 | 200.00 | 216.00 | 198.00 | 214.00 | 195.63 | 37,768,350 |
| 2022-09-07 | 199.00 | 200.00 | 195.00 | 199.00 | 181.91 | 8,895,317 |
| 2022-09-06 | 196.00 | 200.00 | 195.00 | 199.00 | 181.91 | 8,328,767 |
| 2022-09-05 | 197.00 | 198.00 | 192.00 | 195.00 | 178.26 | 5,967,897 |
| 2022-09-02 | 194.00 | 200.00 | 193.00 | 196.00 | 179.17 | 8,163,383 |
| 2022-09-01 | 190.00 | 195.00 | 187.00 | 193.00 | 176.43 | 3,602,299 |
| 2022-08-31 | 200.00 | 200.00 | 186.00 | 189.00 | 172.77 | 13,218,623 |
| 2022-08-30 | 200.00 | 206.00 | 192.00 | 199.00 | 181.91 | 31,409,793 |
| 2022-08-29 | 192.00 | 202.00 | 189.00 | 198.00 | 181.00 | 26,663,992 |
| 2022-08-26 | 180.00 | 202.00 | 178.00 | 191.00 | 174.60 | 31,565,406 |
| 2022-08-25 | 177.00 | 180.00 | 177.00 | 179.00 | 163.63 | 687,172 |
| 2022-08-24 | 180.00 | 180.00 | 176.00 | 177.00 | 161.80 | 2,749,112 |
| 2022-08-23 | 173.00 | 179.00 | 172.00 | 179.00 | 163.63 | 3,758,752 |
| 2022-08-22 | 175.00 | 175.00 | 172.00 | 173.00 | 158.15 | 3,091,122 |
| 2022-08-19 | 174.00 | 176.00 | 173.00 | 174.00 | 159.06 | 2,397,855 |
| 2022-08-18 | 173.00 | 176.00 | 172.00 | 174.00 | 159.06 | 1,022,984 |
| 2022-08-16 | 174.00 | 176.00 | 173.00 | 173.00 | 158.15 | 1,536,472 |
| 2022-08-15 | 175.00 | 175.00 | 173.00 | 174.00 | 159.06 | 2,152,616 |
| 2022-08-12 | 179.00 | 179.00 | 173.00 | 174.00 | 159.06 | 5,366,358 |
| 2022-08-11 | 179.00 | 180.00 | 176.00 | 179.00 | 163.63 | 2,375,159 |
| 2022-08-10 | 176.00 | 180.00 | 175.00 | 179.00 | 163.63 | 4,127,871 |
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.