Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 446.00 | 446.00 | 436.00 | 440.00 | 419.76 | 1,977,139 |
| 2025-11-04 | 448.00 | 454.00 | 434.00 | 436.00 | 415.95 | 4,336,625 |
| 2025-11-03 | 432.00 | 446.00 | 432.00 | 446.00 | 425.49 | 7,903,928 |
| 2025-10-31 | 422.00 | 432.00 | 422.00 | 430.00 | 410.22 | 2,401,032 |
| 2025-10-30 | 440.00 | 440.00 | 418.00 | 422.00 | 402.59 | 4,668,273 |
| 2025-10-29 | 440.00 | 444.00 | 428.00 | 440.00 | 419.76 | 486,829 |
| 2025-10-28 | 434.00 | 440.00 | 434.00 | 440.00 | 419.76 | 264,187 |
| 2025-10-27 | 446.00 | 450.00 | 430.00 | 434.00 | 414.04 | 2,075,759 |
| 2025-10-24 | 462.00 | 464.00 | 434.00 | 434.00 | 414.04 | 2,898,350 |
| 2025-10-23 | 420.00 | 452.00 | 418.00 | 452.00 | 431.21 | 4,734,397 |
| 2025-10-22 | 428.00 | 430.00 | 420.00 | 424.00 | 404.50 | 833,080 |
| 2025-10-21 | 420.00 | 428.00 | 420.00 | 428.00 | 408.31 | 661,343 |
| 2025-10-20 | 416.00 | 422.00 | 414.00 | 416.00 | 396.87 | 629,463 |
| 2025-10-17 | 436.00 | 436.00 | 412.00 | 414.00 | 394.96 | 1,981,869 |
| 2025-10-16 | 442.00 | 442.00 | 428.00 | 432.00 | 412.13 | 653,938 |
| 2025-10-15 | 432.00 | 442.00 | 410.00 | 442.00 | 421.67 | 4,872,507 |
| 2025-10-14 | 460.00 | 466.00 | 430.00 | 434.00 | 414.04 | 6,800,079 |
| 2025-10-13 | 436.00 | 450.00 | 420.00 | 450.00 | 429.30 | 6,248,668 |
| 2025-10-10 | 412.00 | 438.00 | 412.00 | 438.00 | 417.85 | 4,874,769 |
| 2025-10-09 | 412.00 | 414.00 | 408.00 | 412.00 | 393.05 | 1,278,672 |
| 2025-10-08 | 416.00 | 420.00 | 410.00 | 410.00 | 391.14 | 1,338,831 |
| 2025-10-07 | 412.00 | 430.00 | 410.00 | 412.00 | 393.05 | 2,935,680 |
| 2025-10-06 | 428.00 | 430.00 | 412.00 | 412.00 | 393.05 | 3,879,927 |
| 2025-10-03 | 424.00 | 438.00 | 424.00 | 426.00 | 406.40 | 1,771,157 |
| 2025-10-02 | 424.00 | 428.00 | 420.00 | 422.00 | 402.59 | 795,133 |
| 2025-10-01 | 422.00 | 432.00 | 410.00 | 424.00 | 404.50 | 5,496,932 |
| 2025-09-30 | 426.00 | 438.00 | 416.00 | 420.00 | 400.68 | 3,368,108 |
| 2025-09-29 | 448.00 | 448.00 | 430.00 | 434.00 | 414.04 | 4,420,231 |
| 2025-09-26 | 464.00 | 468.00 | 434.00 | 448.00 | 427.39 | 3,798,274 |
| 2025-09-25 | 478.00 | 478.00 | 458.00 | 460.00 | 438.84 | 3,870,466 |
| 2025-09-24 | 470.00 | 486.00 | 466.00 | 472.00 | 450.29 | 10,410,677 |
| 2025-09-23 | 452.00 | 466.00 | 438.00 | 462.00 | 440.75 | 2,723,425 |
| 2025-09-22 | 468.00 | 470.00 | 444.00 | 450.00 | 429.30 | 2,575,237 |
| 2025-09-19 | 448.00 | 472.00 | 410.00 | 466.00 | 444.57 | 6,900,859 |
| 2025-09-18 | 470.00 | 470.00 | 402.00 | 442.00 | 421.67 | 6,560,469 |
| 2025-09-17 | 418.00 | 498.00 | 416.00 | 470.00 | 448.38 | 21,737,218 |
| 2025-09-16 | 418.00 | 418.00 | 414.00 | 416.00 | 396.87 | 2,128,000 |
| 2025-09-15 | 408.00 | 416.00 | 408.00 | 416.00 | 396.87 | 2,712,524 |
| 2025-09-12 | 408.00 | 410.00 | 406.00 | 408.00 | 389.23 | 1,233,115 |
| 2025-09-11 | 406.00 | 410.00 | 404.00 | 406.00 | 387.32 | 2,006,344 |
| 2025-09-10 | 402.00 | 408.00 | 402.00 | 404.00 | 385.42 | 2,505,308 |
| 2025-09-09 | 400.00 | 406.00 | 400.00 | 402.00 | 383.51 | 2,016,011 |
| 2025-09-08 | 402.00 | 408.00 | 402.00 | 402.00 | 383.51 | 2,909,765 |
| 2025-09-05 | 437.19 | 437.19 | 437.19 | 437.19 | 417.08 | 0 |
| 2025-09-04 | 408.00 | 408.00 | 402.00 | 402.00 | 383.51 | 2,163,787 |
| 2025-09-03 | 414.00 | 414.00 | 404.00 | 410.00 | 391.14 | 3,088,187 |
| 2025-09-02 | 404.00 | 416.00 | 404.00 | 414.00 | 394.96 | 1,377,086 |
| 2025-09-01 | 396.00 | 402.00 | 394.00 | 400.00 | 381.60 | 5,435,538 |
| 2025-08-29 | 414.00 | 414.00 | 394.00 | 404.00 | 385.42 | 3,534,910 |
| 2025-08-28 | 418.00 | 420.00 | 412.00 | 412.00 | 393.05 | 11,978,937 |
| 2025-08-27 | 418.00 | 418.00 | 406.00 | 416.00 | 396.87 | 3,224,034 |
| 2025-08-26 | 418.00 | 422.00 | 408.00 | 414.00 | 394.96 | 6,759,561 |
| 2025-08-25 | 410.00 | 414.00 | 408.00 | 414.00 | 394.96 | 4,029,966 |
| 2025-08-22 | 404.00 | 412.00 | 404.00 | 406.00 | 387.32 | 2,103,011 |
| 2025-08-21 | 410.00 | 418.00 | 404.00 | 404.00 | 385.42 | 4,735,528 |
| 2025-08-20 | 408.00 | 412.00 | 404.00 | 410.00 | 391.14 | 3,979,781 |
| 2025-08-19 | 404.00 | 410.00 | 404.00 | 408.00 | 389.23 | 2,736,896 |
| 2025-08-18 | 439.37 | 439.37 | 439.37 | 439.37 | 419.16 | 0 |
| 2025-08-15 | 406.00 | 410.00 | 400.00 | 404.00 | 385.42 | 6,260,700 |
| 2025-08-14 | 394.00 | 406.00 | 394.00 | 402.00 | 383.51 | 3,032,346 |
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.