Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,444,300 |
| 2026-07-24 | 505.00 | 515.00 | 494.00 | 510.00 | 510.00 | 3,642,100 |
| 2026-07-23 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | 1,209,300 |
| 2026-07-22 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 1,325,200 |
| 2026-07-21 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,636,500 |
| 2026-07-20 | 530.00 | 535.00 | 510.00 | 510.00 | 510.00 | 2,126,300 |
| 2026-07-17 | 535.00 | 540.00 | 505.00 | 530.00 | 530.00 | 2,148,400 |
| 2026-07-16 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 823,900 |
| 2026-07-15 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1,614,300 |
| 2026-07-14 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 1,522,300 |
| 2026-07-13 | 545.00 | 550.00 | 525.00 | 535.00 | 535.00 | 1,775,700 |
| 2026-07-10 | 535.00 | 550.00 | 525.00 | 545.00 | 545.00 | 5,188,200 |
| 2026-07-09 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 1,571,300 |
| 2026-07-08 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 462,400 |
| 2026-07-07 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1,468,200 |
| 2026-07-06 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1,021,500 |
| 2026-07-03 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,389,700 |
| 2026-07-02 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | 1,895,400 |
| 2026-07-01 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,527,600 |
| 2026-06-30 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 849,000 |
| 2026-06-29 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 500,900 |
| 2026-06-26 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | 670,500 |
| 2026-06-25 | 520.00 | 530.00 | 500.00 | 530.00 | 530.00 | 586,100 |
| 2026-06-24 | 520.00 | 535.00 | 515.00 | 515.00 | 515.00 | 3,143,000 |
| 2026-06-23 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 3,595,500 |
| 2026-06-22 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 1,482,400 |
| 2026-06-19 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 1,267,500 |
| 2026-06-18 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 628,600 |
| 2026-06-17 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1,212,300 |
| 2026-06-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-06-15 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 1,353,500 |
| 2026-06-12 | 488.00 | 500.00 | 488.00 | 496.00 | 496.00 | 527,500 |
| 2026-06-11 | 488.00 | 494.00 | 480.00 | 484.00 | 484.00 | 820,400 |
| 2026-06-10 | 480.00 | 496.00 | 474.00 | 488.00 | 488.00 | 1,181,000 |
| 2026-06-09 | 470.00 | 478.00 | 450.00 | 478.00 | 478.00 | 1,036,400 |
| 2026-06-08 | 486.00 | 486.00 | 460.00 | 470.00 | 470.00 | 1,436,800 |
| 2026-06-05 | 476.00 | 490.00 | 462.00 | 486.00 | 486.00 | 1,416,900 |
| 2026-06-04 | 490.00 | 490.00 | 450.00 | 474.00 | 474.00 | 3,919,800 |
| 2026-06-03 | 530.00 | 535.00 | 480.00 | 490.00 | 490.00 | 1,605,300 |
| 2026-06-02 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 685,200 |
| 2026-06-01 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-05-29 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 967,600 |
| 2026-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-26 | 525.00 | 530.00 | 498.00 | 500.00 | 500.00 | 1,745,600 |
| 2026-05-25 | 502.92 | 527.57 | 497.99 | 522.64 | 520.64 | 1,292,045 |
| 2026-05-22 | 505.00 | 510.00 | 498.00 | 505.00 | 487.26 | 792,768 |
| 2026-05-21 | 510.00 | 515.00 | 505.00 | 505.00 | 487.26 | 1,285,973 |
| 2026-05-20 | 500.00 | 525.00 | 496.00 | 510.00 | 492.08 | 1,021,785 |
| 2026-05-19 | 530.00 | 540.00 | 505.00 | 520.00 | 501.73 | 1,611,760 |
| 2026-05-18 | 555.00 | 560.00 | 525.00 | 535.00 | 516.20 | 2,627,273 |
| 2026-05-15 | 560.00 | 560.00 | 560.00 | 560.00 | 540.33 | 0 |
| 2026-05-14 | 560.00 | 560.00 | 560.00 | 560.00 | 540.33 | 0 |
| 2026-05-13 | 560.00 | 565.00 | 555.00 | 560.00 | 540.33 | 3,838,381 |
| 2026-05-12 | 570.00 | 570.00 | 560.00 | 565.00 | 545.15 | 2,950,283 |
| 2026-05-11 | 575.00 | 575.00 | 555.00 | 570.00 | 549.97 | 3,200,896 |
| 2026-05-08 | 580.00 | 580.00 | 560.00 | 575.00 | 554.80 | 2,729,698 |
| 2026-05-07 | 550.00 | 580.00 | 550.00 | 580.00 | 559.62 | 2,994,605 |
| 2026-05-06 | 565.00 | 570.00 | 555.00 | 565.00 | 545.15 | 992,477 |
| 2026-05-05 | 560.00 | 565.00 | 545.00 | 565.00 | 545.15 | 3,005,198 |
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.