Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 179.00 | 182.00 | 177.00 | 177.00 | 161.80 | 2,073,707 |
| 2022-08-08 | 184.00 | 185.00 | 179.00 | 180.00 | 164.55 | 4,033,411 |
| 2022-08-05 | 184.00 | 186.00 | 182.00 | 184.00 | 168.20 | 2,265,989 |
| 2022-08-04 | 185.00 | 188.00 | 183.00 | 184.00 | 168.20 | 3,063,173 |
| 2022-08-03 | 184.00 | 185.00 | 183.00 | 184.00 | 168.20 | 1,802,830 |
| 2022-08-02 | 184.00 | 190.00 | 182.00 | 184.00 | 168.20 | 8,259,314 |
| 2022-08-01 | 179.00 | 191.00 | 179.00 | 184.00 | 168.20 | 9,730,957 |
| 2022-07-29 | 183.00 | 189.00 | 179.00 | 179.00 | 163.63 | 6,390,918 |
| 2022-07-28 | 179.00 | 183.00 | 178.00 | 183.00 | 167.29 | 5,079,721 |
| 2022-07-27 | 176.00 | 180.00 | 176.00 | 178.00 | 162.72 | 1,659,197 |
| 2022-07-26 | 176.00 | 179.00 | 175.00 | 176.00 | 160.89 | 2,172,265 |
| 2022-07-25 | 182.00 | 182.00 | 175.00 | 176.00 | 160.89 | 3,728,281 |
| 2022-07-22 | 179.00 | 183.00 | 178.00 | 180.00 | 164.55 | 3,904,067 |
| 2022-07-21 | 177.00 | 180.00 | 177.00 | 179.00 | 163.63 | 1,624,418 |
| 2022-07-20 | 177.00 | 181.00 | 176.00 | 177.00 | 161.80 | 3,298,535 |
| 2022-07-19 | 173.00 | 179.00 | 171.00 | 175.00 | 159.97 | 2,129,920 |
| 2022-07-18 | 180.00 | 183.00 | 172.00 | 172.00 | 157.23 | 5,766,894 |
| 2022-07-15 | 181.00 | 182.00 | 178.00 | 179.00 | 163.63 | 3,690,455 |
| 2022-07-14 | 185.00 | 187.00 | 177.00 | 179.00 | 163.63 | 7,091,330 |
| 2022-07-13 | 176.00 | 186.00 | 176.00 | 186.00 | 170.03 | 11,977,824 |
| 2022-07-12 | 177.00 | 178.00 | 174.00 | 176.00 | 160.89 | 1,436,653 |
| 2022-07-11 | 173.00 | 180.00 | 171.00 | 177.00 | 161.80 | 2,480,757 |
| 2022-07-08 | 173.00 | 177.00 | 172.00 | 173.00 | 158.15 | 2,444,087 |
| 2022-07-07 | 174.00 | 176.00 | 168.00 | 173.00 | 158.15 | 3,762,009 |
| 2022-07-06 | 178.00 | 181.00 | 171.00 | 172.00 | 157.23 | 4,900,993 |
| 2022-07-05 | 175.00 | 178.00 | 173.00 | 176.00 | 160.89 | 2,694,474 |
| 2022-07-04 | 173.00 | 176.00 | 170.00 | 175.00 | 159.97 | 3,762,114 |
| 2022-07-01 | 176.00 | 181.00 | 174.00 | 174.00 | 159.06 | 5,419,735 |
| 2022-06-30 | 188.00 | 189.00 | 175.00 | 177.00 | 161.80 | 7,444,584 |
| 2022-06-29 | 181.00 | 196.00 | 180.00 | 188.00 | 171.86 | 22,828,852 |
| 2022-06-28 | 178.00 | 186.00 | 176.00 | 181.00 | 165.46 | 6,881,501 |
| 2022-06-27 | 172.00 | 183.00 | 172.00 | 176.00 | 160.89 | 9,848,743 |
| 2022-06-24 | 176.00 | 179.00 | 172.00 | 172.00 | 157.23 | 5,490,028 |
| 2022-06-23 | 177.00 | 179.00 | 168.00 | 176.00 | 160.89 | 5,377,706 |
| 2022-06-22 | 184.00 | 187.00 | 176.00 | 177.00 | 161.80 | 7,474,109 |
| 2022-06-21 | 181.00 | 186.00 | 178.00 | 183.00 | 167.29 | 5,280,934 |
| 2022-06-20 | 180.00 | 183.00 | 169.00 | 180.00 | 164.55 | 18,454,587 |
| 2022-06-17 | 189.00 | 196.00 | 181.00 | 181.00 | 165.46 | 20,519,153 |
| 2022-06-16 | 192.00 | 198.00 | 187.00 | 188.00 | 171.86 | 16,846,455 |
| 2022-06-15 | 194.00 | 196.00 | 184.00 | 192.00 | 175.52 | 13,324,325 |
| 2022-06-14 | 193.00 | 202.00 | 188.00 | 190.00 | 173.69 | 45,478,557 |
| 2022-06-13 | 191.00 | 194.00 | 182.00 | 192.00 | 175.52 | 19,253,977 |
| 2022-06-10 | 182.00 | 194.00 | 181.00 | 191.00 | 174.60 | 14,205,042 |
| 2022-06-09 | 185.00 | 195.00 | 182.00 | 182.00 | 166.37 | 19,098,470 |
| 2022-06-08 | 190.00 | 191.00 | 180.00 | 185.00 | 169.12 | 15,366,511 |
| 2022-06-07 | 206.00 | 206.00 | 190.00 | 190.00 | 173.69 | 44,916,840 |
| 2022-06-06 | 186.00 | 206.00 | 185.00 | 204.00 | 186.48 | 90,175,061 |
| 2022-06-03 | 186.00 | 190.00 | 182.00 | 186.00 | 170.03 | 9,785,805 |
| 2022-06-02 | 185.00 | 192.00 | 176.00 | 185.00 | 169.12 | 27,211,419 |
| 2022-05-31 | 196.00 | 198.00 | 183.00 | 185.00 | 169.12 | 40,096,332 |
| 2022-05-30 | 194.00 | 212.00 | 194.00 | 196.00 | 179.17 | 125,137,455 |
| 2022-05-27 | 192.00 | 195.00 | 183.00 | 191.00 | 174.60 | 18,780,626 |
| 2022-05-25 | 195.00 | 198.00 | 191.00 | 192.00 | 175.52 | 32,697,140 |
| 2022-05-24 | 198.00 | 198.00 | 187.00 | 194.00 | 177.34 | 37,653,401 |
| 2022-05-23 | 179.00 | 202.00 | 176.00 | 195.00 | 178.26 | 110,848,670 |
| 2022-05-20 | 163.00 | 176.00 | 163.00 | 175.00 | 159.97 | 40,502,647 |
| 2022-05-19 | 155.00 | 172.00 | 153.00 | 163.00 | 149.00 | 27,127,781 |
| 2022-05-18 | 157.00 | 161.00 | 153.00 | 156.00 | 142.61 | 17,438,117 |
| 2022-05-17 | 152.00 | 157.00 | 152.00 | 155.00 | 141.69 | 13,219,779 |
| 2022-05-13 | 136.00 | 154.00 | 136.00 | 151.00 | 138.04 | 19,802,454 |
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.