Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 148.00 | 150.00 | 145.00 | 145.00 | 132.55 | 3,968,686 |
| 2022-05-11 | 143.00 | 156.00 | 142.00 | 148.00 | 135.29 | 7,448,997 |
| 2022-05-10 | 149.00 | 149.00 | 140.00 | 145.00 | 132.55 | 8,861,063 |
| 2022-05-09 | 160.00 | 161.00 | 149.00 | 150.00 | 137.12 | 10,742,909 |
| 2022-04-28 | 162.00 | 163.00 | 158.00 | 160.00 | 146.26 | 3,817,907 |
| 2022-04-27 | 157.00 | 167.00 | 157.00 | 161.00 | 147.18 | 5,694,604 |
| 2022-04-26 | 164.00 | 166.00 | 156.00 | 157.00 | 143.52 | 2,509,547 |
| 2022-04-25 | 166.00 | 166.00 | 160.00 | 162.00 | 148.09 | 3,860,251 |
| 2022-04-22 | 168.00 | 173.00 | 165.00 | 166.00 | 151.75 | 10,104,174 |
| 2022-04-21 | 163.00 | 168.00 | 163.00 | 167.00 | 152.66 | 6,946,856 |
| 2022-04-20 | 161.00 | 164.00 | 160.00 | 163.00 | 149.00 | 3,803,723 |
| 2022-04-19 | 161.00 | 165.00 | 161.00 | 161.00 | 147.18 | 4,173,997 |
| 2022-04-18 | 158.00 | 165.00 | 157.00 | 161.00 | 147.18 | 6,654,335 |
| 2022-04-14 | 164.00 | 164.00 | 158.00 | 158.00 | 144.43 | 7,634,449 |
| 2022-04-13 | 170.00 | 171.00 | 163.00 | 164.00 | 149.92 | 6,602,324 |
| 2022-04-12 | 162.00 | 170.00 | 159.00 | 169.00 | 154.49 | 6,873,200 |
| 2022-04-11 | 164.00 | 174.00 | 164.00 | 166.00 | 151.75 | 12,268,664 |
| 2022-04-08 | 155.00 | 167.00 | 155.00 | 163.00 | 149.00 | 4,423,649 |
| 2022-04-07 | 162.00 | 165.00 | 160.00 | 163.00 | 149.00 | 3,843,230 |
| 2022-04-06 | 172.00 | 173.00 | 161.00 | 163.00 | 149.00 | 11,307,357 |
| 2022-04-05 | 173.00 | 174.00 | 170.00 | 172.00 | 157.23 | 3,965,639 |
| 2022-04-04 | 165.00 | 174.00 | 165.00 | 173.00 | 158.15 | 12,787,406 |
| 2022-04-01 | 166.00 | 170.00 | 162.00 | 165.00 | 150.83 | 5,003,018 |
| 2022-03-31 | 170.00 | 172.00 | 166.00 | 166.00 | 151.75 | 7,229,921 |
| 2022-03-30 | 174.00 | 177.00 | 170.00 | 170.00 | 155.40 | 3,528,118 |
| 2022-03-29 | 176.00 | 178.00 | 172.00 | 174.00 | 159.06 | 5,942,049 |
| 2022-03-28 | 173.00 | 179.00 | 171.00 | 175.00 | 159.97 | 5,345,133 |
| 2022-03-25 | 178.00 | 179.00 | 173.00 | 173.00 | 158.15 | 5,093,590 |
| 2022-03-24 | 177.00 | 179.00 | 173.00 | 177.00 | 161.80 | 8,511,908 |
| 2022-03-23 | 186.00 | 188.00 | 176.00 | 177.00 | 161.80 | 18,261,148 |
| 2022-03-22 | 175.00 | 189.00 | 175.00 | 186.00 | 170.03 | 34,504,699 |
| 2022-03-21 | 165.00 | 178.00 | 165.00 | 175.00 | 159.97 | 32,108,945 |
| 2022-03-18 | 160.00 | 168.00 | 160.00 | 164.00 | 149.92 | 10,397,536 |
| 2022-03-17 | 156.00 | 162.00 | 156.00 | 160.00 | 146.26 | 5,933,538 |
| 2022-03-16 | 153.00 | 169.00 | 153.00 | 159.00 | 145.35 | 17,196,451 |
| 2022-03-15 | 161.00 | 165.00 | 154.00 | 156.00 | 142.61 | 9,460,921 |
| 2022-03-14 | 159.00 | 172.00 | 159.00 | 162.00 | 148.09 | 6,575,741 |
| 2022-03-11 | 169.00 | 176.00 | 166.00 | 168.00 | 153.58 | 14,289,940 |
| 2022-03-10 | 157.00 | 169.00 | 157.00 | 169.00 | 154.49 | 4,774,906 |
| 2022-03-09 | 164.00 | 171.00 | 159.00 | 165.00 | 150.83 | 6,927,943 |
| 2022-03-08 | 169.00 | 172.00 | 164.00 | 165.00 | 150.83 | 7,868,971 |
| 2022-03-07 | 173.00 | 176.00 | 168.00 | 169.00 | 154.49 | 9,824,787 |
| 2022-03-04 | 163.00 | 177.00 | 163.00 | 173.00 | 158.15 | 15,347,913 |
| 2022-03-02 | 172.00 | 180.00 | 166.00 | 171.00 | 156.32 | 14,078,219 |
| 2022-03-01 | 181.00 | 183.00 | 170.00 | 172.00 | 157.23 | 17,952,026 |
| 2022-02-25 | 175.00 | 191.00 | 175.00 | 180.00 | 164.55 | 23,081,131 |
| 2022-02-24 | 183.00 | 189.00 | 173.00 | 178.00 | 162.72 | 18,249,065 |
| 2022-02-23 | 186.00 | 193.00 | 183.00 | 186.00 | 170.03 | 26,991,818 |
| 2022-02-22 | 192.00 | 193.00 | 181.00 | 183.00 | 167.29 | 32,238,604 |
| 2022-02-21 | 200.00 | 204.00 | 192.00 | 192.00 | 175.52 | 25,836,127 |
| 2022-02-18 | 200.00 | 206.00 | 198.00 | 199.00 | 181.91 | 14,500,295 |
| 2022-02-17 | 197.00 | 202.00 | 196.00 | 200.00 | 182.83 | 8,283,691 |
| 2022-02-16 | 206.00 | 206.00 | 197.00 | 197.00 | 180.09 | 15,234,435 |
| 2022-02-15 | 197.00 | 208.00 | 195.00 | 204.00 | 186.48 | 31,280,975 |
| 2022-02-14 | 197.00 | 198.00 | 194.00 | 195.00 | 178.26 | 5,381,173 |
| 2022-02-11 | 195.00 | 200.00 | 193.00 | 196.00 | 179.17 | 16,126,814 |
| 2022-02-10 | 196.00 | 198.00 | 193.00 | 193.00 | 176.43 | 13,840,125 |
| 2022-02-09 | 199.00 | 206.00 | 195.00 | 196.00 | 179.17 | 24,541,846 |
| 2022-02-08 | 200.00 | 202.00 | 198.00 | 199.00 | 181.91 | 9,401,871 |
| 2022-02-07 | 198.00 | 204.00 | 197.00 | 199.00 | 181.91 | 10,114,786 |
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.