Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 165.00 | 182.00 | 165.00 | 170.00 | 155.40 | 138,499,712 |
| 2021-11-10 | 163.00 | 167.00 | 162.00 | 165.00 | 150.83 | 20,729,612 |
| 2021-11-09 | 165.00 | 172.00 | 161.00 | 163.00 | 149.00 | 68,872,699 |
| 2021-11-08 | 160.00 | 166.00 | 158.00 | 164.00 | 149.92 | 31,293,583 |
| 2021-11-05 | 171.00 | 171.00 | 159.00 | 159.00 | 145.35 | 81,182,551 |
| 2021-11-04 | 159.00 | 176.00 | 156.00 | 170.00 | 155.40 | 183,448,285 |
| 2021-11-03 | 159.00 | 167.00 | 155.00 | 158.00 | 144.43 | 79,649,336 |
| 2021-11-02 | 155.00 | 162.00 | 152.00 | 158.00 | 144.43 | 54,290,972 |
| 2021-11-01 | 153.00 | 156.00 | 152.00 | 152.00 | 138.95 | 14,033,984 |
| 2021-10-29 | 153.00 | 161.00 | 152.00 | 152.00 | 138.95 | 27,617,103 |
| 2021-10-28 | 155.00 | 162.00 | 152.00 | 153.00 | 139.86 | 38,372,306 |
| 2021-10-27 | 148.00 | 160.00 | 148.00 | 154.00 | 140.78 | 84,303,725 |
| 2021-10-26 | 153.00 | 156.00 | 147.00 | 148.00 | 135.29 | 26,624,275 |
| 2021-10-25 | 146.00 | 156.00 | 143.00 | 155.00 | 141.69 | 61,763,400 |
| 2021-10-22 | 156.00 | 156.00 | 145.00 | 146.00 | 133.46 | 26,833,158 |
| 2021-10-21 | 151.00 | 165.00 | 151.00 | 151.00 | 138.04 | 128,251,273 |
| 2021-10-19 | 153.00 | 159.00 | 151.00 | 151.00 | 138.04 | 47,083,957 |
| 2021-10-18 | 157.00 | 161.00 | 151.00 | 152.00 | 138.95 | 59,535,867 |
| 2021-10-15 | 171.00 | 171.00 | 159.00 | 159.00 | 145.35 | 74,089,014 |
| 2021-10-14 | 148.00 | 187.00 | 145.00 | 170.00 | 155.40 | 385,926,113 |
← NewerPage 21 of 21 · 1,220 trading days
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.