Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 202.00 | 216.00 | 196.00 | 198.00 | 181.00 | 52,454,834 |
| 2022-02-03 | 210.00 | 212.00 | 202.00 | 202.00 | 184.66 | 15,564,047 |
| 2022-02-02 | 202.00 | 240.00 | 200.00 | 208.00 | 190.14 | 69,684,487 |
| 2022-01-31 | 197.00 | 206.00 | 195.00 | 200.00 | 182.83 | 8,145,836 |
| 2022-01-28 | 200.00 | 202.00 | 196.00 | 196.00 | 179.17 | 4,146,468 |
| 2022-01-27 | 196.00 | 204.00 | 193.00 | 198.00 | 181.00 | 7,931,804 |
| 2022-01-26 | 197.00 | 206.00 | 193.00 | 196.00 | 179.17 | 11,346,234 |
| 2022-01-25 | 204.00 | 204.00 | 190.00 | 199.00 | 181.91 | 13,552,437 |
| 2022-01-24 | 220.00 | 234.00 | 204.00 | 204.00 | 186.48 | 32,271,702 |
| 2022-01-21 | 208.00 | 218.00 | 202.00 | 218.00 | 199.28 | 29,570,292 |
| 2022-01-20 | 200.00 | 210.00 | 200.00 | 204.00 | 186.48 | 34,107,105 |
| 2022-01-19 | 186.00 | 199.00 | 183.00 | 199.00 | 181.91 | 36,176,820 |
| 2022-01-18 | 188.00 | 189.00 | 184.00 | 186.00 | 170.03 | 7,095,218 |
| 2022-01-17 | 189.00 | 190.00 | 186.00 | 188.00 | 171.86 | 3,805,194 |
| 2022-01-14 | 186.00 | 189.00 | 184.00 | 187.00 | 170.94 | 3,164,147 |
| 2022-01-13 | 185.00 | 189.00 | 184.00 | 186.00 | 170.03 | 3,515,089 |
| 2022-01-12 | 183.00 | 191.00 | 182.00 | 183.00 | 167.29 | 16,481,539 |
| 2022-01-11 | 192.00 | 196.00 | 180.00 | 183.00 | 167.29 | 24,264,981 |
| 2022-01-10 | 196.00 | 197.00 | 187.00 | 191.00 | 174.60 | 9,854,102 |
| 2022-01-07 | 198.00 | 202.00 | 192.00 | 196.00 | 179.17 | 10,431,369 |
| 2022-01-06 | 195.00 | 198.00 | 191.00 | 198.00 | 181.00 | 8,813,150 |
| 2022-01-05 | 200.00 | 202.00 | 192.00 | 195.00 | 178.26 | 11,459,187 |
| 2022-01-04 | 202.00 | 206.00 | 196.00 | 200.00 | 182.83 | 8,626,122 |
| 2022-01-03 | 192.00 | 202.00 | 192.00 | 200.00 | 182.83 | 13,473,948 |
| 2021-12-30 | 204.00 | 206.00 | 190.00 | 192.00 | 175.52 | 19,309,560 |
| 2021-12-29 | 204.00 | 212.00 | 202.00 | 204.00 | 186.48 | 18,697,409 |
| 2021-12-28 | 204.00 | 206.00 | 196.00 | 202.00 | 184.66 | 16,027,836 |
| 2021-12-27 | 220.00 | 226.00 | 204.00 | 204.00 | 186.48 | 42,602,622 |
| 2021-12-24 | 212.00 | 222.00 | 212.00 | 218.00 | 199.28 | 18,090,616 |
| 2021-12-23 | 220.00 | 226.00 | 210.00 | 212.00 | 193.80 | 50,303,163 |
| 2021-12-22 | 220.00 | 234.00 | 206.00 | 218.00 | 199.28 | 51,164,230 |
| 2021-12-21 | 204.00 | 220.00 | 202.00 | 218.00 | 199.28 | 68,952,659 |
| 2021-12-20 | 214.00 | 218.00 | 204.00 | 204.00 | 186.48 | 24,905,292 |
| 2021-12-17 | 204.00 | 230.00 | 200.00 | 212.00 | 193.80 | 113,979,615 |
| 2021-12-16 | 200.00 | 212.00 | 192.00 | 202.00 | 184.66 | 38,040,277 |
| 2021-12-15 | 220.00 | 222.00 | 204.00 | 204.00 | 186.48 | 48,010,590 |
| 2021-12-14 | 189.00 | 234.00 | 187.00 | 218.00 | 199.28 | 198,778,231 |
| 2021-12-13 | 175.00 | 195.00 | 175.00 | 188.00 | 171.86 | 82,712,615 |
| 2021-12-10 | 164.00 | 175.00 | 164.00 | 173.00 | 158.15 | 39,304,823 |
| 2021-12-09 | 158.00 | 166.00 | 157.00 | 164.00 | 149.92 | 21,941,306 |
| 2021-12-08 | 160.00 | 161.00 | 157.00 | 158.00 | 144.43 | 4,948,485 |
| 2021-12-07 | 161.00 | 162.00 | 156.00 | 160.00 | 146.26 | 10,232,047 |
| 2021-12-06 | 156.00 | 161.00 | 155.00 | 158.00 | 144.43 | 5,353,224 |
| 2021-12-03 | 161.00 | 163.00 | 156.00 | 156.00 | 142.61 | 8,445,923 |
| 2021-12-02 | 154.00 | 163.00 | 154.00 | 161.00 | 147.18 | 12,141,526 |
| 2021-12-01 | 156.00 | 159.00 | 154.00 | 154.00 | 140.78 | 10,334,913 |
| 2021-11-30 | 162.00 | 167.00 | 155.00 | 156.00 | 142.61 | 30,515,103 |
| 2021-11-29 | 156.00 | 164.00 | 148.00 | 162.00 | 148.09 | 29,562,832 |
| 2021-11-26 | 164.00 | 164.00 | 153.00 | 154.00 | 140.78 | 26,613,242 |
| 2021-11-25 | 168.00 | 169.00 | 164.00 | 164.00 | 149.92 | 20,008,081 |
| 2021-11-24 | 169.00 | 172.00 | 164.00 | 167.00 | 152.66 | 21,773,296 |
| 2021-11-23 | 173.00 | 173.00 | 167.00 | 168.00 | 153.58 | 8,579,049 |
| 2021-11-22 | 177.00 | 177.00 | 169.00 | 171.00 | 156.32 | 10,390,916 |
| 2021-11-19 | 168.00 | 176.00 | 166.00 | 175.00 | 159.97 | 40,056,825 |
| 2021-11-18 | 171.00 | 181.00 | 165.00 | 166.00 | 151.75 | 64,798,309 |
| 2021-11-17 | 174.00 | 175.00 | 171.00 | 171.00 | 156.32 | 11,272,683 |
| 2021-11-16 | 167.00 | 177.00 | 166.00 | 174.00 | 159.06 | 66,386,583 |
| 2021-11-15 | 170.00 | 172.00 | 164.00 | 167.00 | 152.66 | 15,602,504 |
| 2021-11-12 | 172.00 | 172.00 | 166.00 | 168.00 | 153.58 | 22,309,690 |
| 2021-11-11 | 165.00 | 182.00 | 165.00 | 170.00 | 155.40 | 138,499,712 |
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.