Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 570.00 | 580.00 | 545.00 | 560.00 | 540.33 | 4,642,873 |
| 2026-05-01 | 570.00 | 570.00 | 570.00 | 570.00 | 549.97 | 0 |
| 2026-04-30 | 555.00 | 580.00 | 555.00 | 570.00 | 549.97 | 6,144,597 |
| 2026-04-29 | 525.00 | 560.00 | 520.00 | 545.00 | 525.85 | 10,439,677 |
| 2026-04-28 | 510.00 | 525.00 | 510.00 | 520.00 | 501.73 | 823,105 |
| 2026-04-27 | 510.00 | 515.00 | 505.00 | 510.00 | 492.08 | 1,043,484 |
| 2026-04-24 | 510.00 | 515.00 | 500.00 | 510.00 | 492.08 | 3,077,389 |
| 2026-04-23 | 520.00 | 525.00 | 510.00 | 510.00 | 492.08 | 2,767,028 |
| 2026-04-22 | 515.00 | 520.00 | 505.00 | 520.00 | 501.73 | 991,140 |
| 2026-04-21 | 505.00 | 515.00 | 505.00 | 515.00 | 496.91 | 1,521,469 |
| 2026-04-20 | 510.00 | 515.00 | 500.00 | 505.00 | 487.26 | 1,662,047 |
| 2026-04-17 | 515.00 | 515.00 | 505.00 | 510.00 | 492.08 | 973,761 |
| 2026-04-16 | 515.00 | 520.00 | 510.00 | 510.00 | 492.08 | 1,694,440 |
| 2026-04-15 | 510.00 | 515.00 | 505.00 | 510.00 | 492.08 | 773,023 |
| 2026-04-14 | 505.00 | 515.00 | 500.00 | 510.00 | 492.08 | 1,924,589 |
| 2026-04-13 | 496.00 | 505.00 | 494.00 | 500.00 | 482.43 | 1,433,544 |
| 2026-04-10 | 490.00 | 505.00 | 488.00 | 494.00 | 476.64 | 2,408,436 |
| 2026-04-09 | 500.00 | 510.00 | 490.00 | 490.00 | 472.79 | 3,033,786 |
| 2026-04-08 | 520.00 | 530.00 | 500.00 | 500.00 | 482.43 | 2,603,620 |
| 2026-04-07 | 530.00 | 530.00 | 510.00 | 510.00 | 492.08 | 1,338,625 |
| 2026-04-06 | 500.00 | 540.00 | 500.00 | 530.00 | 511.38 | 2,295,624 |
| 2026-04-02 | 550.00 | 550.00 | 505.00 | 505.00 | 487.26 | 1,646,519 |
| 2026-04-01 | 535.00 | 545.00 | 525.00 | 545.00 | 525.85 | 4,229,263 |
| 2026-03-31 | 520.00 | 520.00 | 510.00 | 520.00 | 501.73 | 639,850 |
| 2026-03-30 | 510.00 | 520.00 | 500.00 | 515.00 | 496.91 | 746,697 |
| 2026-03-27 | 505.00 | 510.00 | 498.00 | 510.00 | 492.08 | 338,024 |
| 2026-03-26 | 510.00 | 520.00 | 490.00 | 510.00 | 492.08 | 715,332 |
| 2026-03-25 | 510.00 | 525.00 | 482.00 | 510.00 | 492.08 | 1,567,437 |
| 2026-03-17 | 480.00 | 510.00 | 480.00 | 500.00 | 482.43 | 3,889,079 |
| 2026-03-16 | 480.00 | 480.00 | 446.00 | 480.00 | 463.14 | 4,267,313 |
| 2026-03-13 | 500.00 | 510.00 | 486.00 | 488.00 | 470.86 | 5,958,566 |
| 2026-03-12 | 505.00 | 520.00 | 505.00 | 505.00 | 487.26 | 1,352,817 |
| 2026-03-11 | 535.00 | 540.00 | 505.00 | 505.00 | 487.26 | 1,257,487 |
| 2026-03-10 | 500.00 | 530.00 | 500.00 | 530.00 | 511.38 | 3,922,296 |
| 2026-03-09 | 560.00 | 575.00 | 510.00 | 510.00 | 492.08 | 5,062,858 |
| 2026-03-06 | 540.00 | 555.00 | 525.00 | 545.00 | 525.85 | 2,887,141 |
| 2026-03-05 | 530.00 | 550.00 | 530.00 | 540.00 | 521.03 | 1,064,668 |
| 2026-03-04 | 575.00 | 575.00 | 520.00 | 525.00 | 506.56 | 4,923,206 |
| 2026-03-03 | 575.00 | 580.00 | 550.00 | 570.00 | 549.97 | 4,722,365 |
| 2026-03-02 | 580.00 | 600.00 | 545.00 | 555.00 | 535.50 | 16,395,364 |
| 2026-02-27 | 545.00 | 550.00 | 520.00 | 550.00 | 530.68 | 4,617,061 |
| 2026-02-26 | 570.00 | 575.00 | 530.00 | 540.00 | 521.03 | 4,005,490 |
| 2026-02-25 | 555.00 | 570.00 | 530.00 | 570.00 | 549.97 | 7,710,801 |
| 2026-02-24 | 580.00 | 580.00 | 530.00 | 540.00 | 521.03 | 5,319,333 |
| 2026-02-23 | 555.00 | 600.00 | 540.00 | 580.00 | 559.62 | 15,368,847 |
| 2026-02-20 | 570.00 | 570.00 | 545.00 | 555.00 | 535.50 | 7,166,795 |
| 2026-02-19 | 555.00 | 560.00 | 530.00 | 560.00 | 540.33 | 10,675,481 |
| 2026-02-18 | 540.00 | 570.00 | 535.00 | 550.00 | 530.68 | 7,193,944 |
| 2026-02-13 | 550.00 | 550.00 | 525.00 | 535.00 | 516.20 | 1,120,303 |
| 2026-02-12 | 545.00 | 550.00 | 535.00 | 540.00 | 521.03 | 2,135,713 |
| 2026-02-11 | 545.00 | 550.00 | 530.00 | 540.00 | 521.03 | 3,394,743 |
| 2026-02-10 | 535.00 | 550.00 | 535.00 | 535.00 | 516.20 | 2,839,219 |
| 2026-02-09 | 515.00 | 540.00 | 505.00 | 540.00 | 521.03 | 3,473,105 |
| 2026-02-06 | 515.00 | 515.00 | 505.00 | 510.00 | 492.08 | 3,098,368 |
| 2026-02-05 | 525.00 | 530.00 | 515.00 | 515.00 | 496.91 | 1,568,260 |
| 2026-02-04 | 520.00 | 535.00 | 510.00 | 515.00 | 496.91 | 2,879,223 |
| 2026-02-03 | 498.00 | 525.00 | 498.00 | 515.00 | 496.91 | 7,562,819 |
| 2026-02-02 | 555.00 | 560.00 | 496.00 | 505.00 | 487.26 | 11,258,154 |
| 2026-01-30 | 540.00 | 560.00 | 525.00 | 545.00 | 525.85 | 10,463,843 |
| 2026-01-29 | 530.00 | 540.00 | 448.00 | 540.00 | 521.03 | 21,946,696 |
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.