Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 498.00 | 535.00 | 474.00 | 525.00 | 506.56 | 26,049,985 |
| 2026-01-27 | 525.00 | 535.00 | 486.00 | 500.00 | 482.43 | 11,103,179 |
| 2026-01-26 | 520.00 | 540.00 | 510.00 | 520.00 | 501.73 | 13,438,705 |
| 2026-01-23 | 505.00 | 530.00 | 484.00 | 515.00 | 496.91 | 14,390,253 |
| 2026-01-22 | 500.00 | 510.00 | 494.00 | 500.00 | 482.43 | 3,348,158 |
| 2026-01-21 | 515.00 | 520.00 | 494.00 | 500.00 | 482.43 | 4,462,703 |
| 2026-01-20 | 520.00 | 525.00 | 505.00 | 515.00 | 496.91 | 2,943,290 |
| 2026-01-19 | 500.00 | 520.00 | 492.00 | 520.00 | 501.73 | 8,407,931 |
| 2026-01-16 | 543.77 | 543.77 | 543.77 | 543.77 | 524.67 | 0 |
| 2026-01-15 | 505.00 | 510.00 | 492.00 | 500.00 | 482.43 | 7,833,177 |
| 2026-01-14 | 505.00 | 515.00 | 498.00 | 510.00 | 492.08 | 6,767,480 |
| 2026-01-13 | 500.00 | 515.00 | 496.00 | 500.00 | 482.43 | 5,953,732 |
| 2026-01-12 | 510.00 | 515.00 | 498.00 | 500.00 | 482.43 | 12,610,766 |
| 2026-01-09 | 520.00 | 535.00 | 510.00 | 525.00 | 506.56 | 12,283,642 |
| 2026-01-08 | 500.00 | 525.00 | 482.00 | 510.00 | 492.08 | 11,160,665 |
| 2026-01-07 | 520.00 | 525.00 | 496.00 | 500.00 | 482.43 | 7,256,982 |
| 2026-01-06 | 525.00 | 535.00 | 500.00 | 515.00 | 496.91 | 15,685,173 |
| 2026-01-05 | 565.00 | 580.00 | 510.00 | 515.00 | 496.91 | 27,280,735 |
| 2026-01-02 | 535.00 | 585.00 | 515.00 | 545.00 | 525.85 | 25,575,085 |
| 2026-01-01 | 581.83 | 581.83 | 581.83 | 581.83 | 561.39 | 0 |
| 2025-12-31 | 581.83 | 581.83 | 581.83 | 581.83 | 561.39 | 0 |
| 2025-12-30 | 496.00 | 540.00 | 490.00 | 535.00 | 516.20 | 8,849,615 |
| 2025-12-29 | 476.00 | 515.00 | 476.00 | 496.00 | 478.57 | 9,351,253 |
| 2025-12-26 | 517.67 | 517.67 | 517.67 | 517.67 | 499.48 | 0 |
| 2025-12-25 | 517.67 | 517.67 | 517.67 | 517.67 | 499.48 | 0 |
| 2025-12-24 | 486.00 | 490.00 | 472.00 | 476.00 | 459.28 | 6,350,374 |
| 2025-12-23 | 490.00 | 490.00 | 464.00 | 490.00 | 472.79 | 8,532,467 |
| 2025-12-22 | 496.00 | 510.00 | 480.00 | 490.00 | 472.79 | 6,331,452 |
| 2025-12-19 | 510.00 | 525.00 | 486.00 | 490.00 | 472.79 | 7,308,401 |
| 2025-12-18 | 480.00 | 520.00 | 474.00 | 515.00 | 496.91 | 23,921,779 |
| 2025-12-17 | 476.00 | 490.00 | 462.00 | 478.00 | 461.21 | 7,434,067 |
| 2025-12-16 | 456.00 | 480.00 | 456.00 | 476.00 | 459.28 | 10,679,183 |
| 2025-12-15 | 442.00 | 458.00 | 440.00 | 456.00 | 439.98 | 3,002,627 |
| 2025-12-12 | 456.00 | 456.00 | 446.00 | 446.00 | 430.33 | 1,848,901 |
| 2025-12-11 | 466.00 | 466.00 | 446.00 | 446.00 | 430.33 | 3,436,186 |
| 2025-12-10 | 448.00 | 456.00 | 448.00 | 450.00 | 434.19 | 2,392,805 |
| 2025-12-09 | 458.00 | 460.00 | 446.00 | 448.00 | 432.26 | 2,655,861 |
| 2025-12-08 | 474.00 | 474.00 | 454.00 | 456.00 | 439.98 | 3,931,242 |
| 2025-12-05 | 460.00 | 484.00 | 458.00 | 460.00 | 443.84 | 13,131,943 |
| 2025-12-04 | 448.00 | 458.00 | 446.00 | 458.00 | 441.91 | 2,594,159 |
| 2025-12-03 | 458.00 | 460.00 | 440.00 | 448.00 | 432.26 | 3,648,441 |
| 2025-12-02 | 436.00 | 462.00 | 436.00 | 458.00 | 441.91 | 4,987,993 |
| 2025-12-01 | 436.00 | 442.00 | 434.00 | 436.00 | 420.68 | 2,671,287 |
| 2025-11-28 | 448.00 | 448.00 | 432.00 | 436.00 | 420.68 | 1,585,845 |
| 2025-11-27 | 444.00 | 444.00 | 432.00 | 436.00 | 420.68 | 2,612,567 |
| 2025-11-26 | 432.00 | 442.00 | 432.00 | 442.00 | 426.47 | 1,790,079 |
| 2025-11-25 | 444.00 | 448.00 | 436.00 | 444.00 | 423.58 | 2,420,982 |
| 2025-11-24 | 450.00 | 454.00 | 440.00 | 444.00 | 423.58 | 2,895,676 |
| 2025-11-21 | 458.00 | 458.00 | 444.00 | 448.00 | 427.39 | 3,065,974 |
| 2025-11-20 | 462.00 | 470.00 | 454.00 | 460.00 | 438.84 | 3,931,345 |
| 2025-11-19 | 458.00 | 470.00 | 452.00 | 460.00 | 438.84 | 6,919,678 |
| 2025-11-18 | 458.00 | 462.00 | 448.00 | 450.00 | 429.30 | 3,702,225 |
| 2025-11-17 | 458.00 | 464.00 | 454.00 | 456.00 | 435.03 | 10,637,226 |
| 2025-11-14 | 440.00 | 450.00 | 436.00 | 448.00 | 427.39 | 4,746,635 |
| 2025-11-13 | 430.00 | 438.00 | 426.00 | 436.00 | 415.95 | 2,191,862 |
| 2025-11-12 | 430.00 | 440.00 | 424.00 | 428.00 | 408.31 | 3,098,470 |
| 2025-11-11 | 436.00 | 436.00 | 428.00 | 428.00 | 408.31 | 3,366,771 |
| 2025-11-10 | 430.00 | 438.00 | 430.00 | 434.00 | 414.04 | 2,596,113 |
| 2025-11-07 | 444.00 | 454.00 | 424.00 | 434.00 | 414.04 | 4,640,919 |
| 2025-11-06 | 442.00 | 444.00 | 436.00 | 444.00 | 423.58 | 1,754,908 |
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.