Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 406.00 | 412.00 | 390.00 | 394.00 | 375.88 | 5,779,836 |
| 2025-08-12 | 400.00 | 412.00 | 400.00 | 406.00 | 387.32 | 5,958,154 |
| 2025-08-11 | 394.00 | 402.00 | 394.00 | 400.00 | 381.60 | 2,721,265 |
| 2025-08-08 | 396.00 | 400.00 | 392.00 | 394.00 | 375.88 | 3,341,885 |
| 2025-08-07 | 384.00 | 402.00 | 384.00 | 392.00 | 373.97 | 6,897,465 |
| 2025-08-06 | 382.00 | 388.00 | 378.00 | 384.00 | 366.34 | 3,886,097 |
| 2025-08-05 | 380.00 | 384.00 | 374.00 | 378.00 | 360.61 | 1,830,493 |
| 2025-08-04 | 372.00 | 380.00 | 370.00 | 378.00 | 360.61 | 2,812,687 |
| 2025-08-01 | 370.00 | 376.00 | 368.00 | 370.00 | 352.98 | 1,430,767 |
| 2025-07-31 | 380.00 | 380.00 | 368.00 | 372.00 | 354.89 | 3,217,453 |
| 2025-07-30 | 386.00 | 386.00 | 374.00 | 380.00 | 362.52 | 4,125,604 |
| 2025-07-29 | 372.00 | 392.00 | 368.00 | 386.00 | 368.24 | 8,743,488 |
| 2025-07-28 | 374.00 | 374.00 | 370.00 | 372.00 | 354.89 | 2,451,216 |
| 2025-07-25 | 382.00 | 382.00 | 372.00 | 374.00 | 356.80 | 3,165,623 |
| 2025-07-24 | 378.00 | 380.00 | 374.00 | 380.00 | 362.52 | 391,088 |
| 2025-07-23 | 372.00 | 380.00 | 372.00 | 376.00 | 358.70 | 728,495 |
| 2025-07-22 | 380.00 | 386.00 | 370.00 | 372.00 | 354.89 | 3,967,955 |
| 2025-07-21 | 390.00 | 392.00 | 376.00 | 382.00 | 364.43 | 2,951,825 |
| 2025-07-18 | 388.00 | 392.00 | 384.00 | 386.00 | 368.24 | 2,233,202 |
| 2025-07-17 | 388.00 | 394.00 | 386.00 | 386.00 | 368.24 | 1,916,979 |
| 2025-07-16 | 390.00 | 394.00 | 386.00 | 386.00 | 368.24 | 2,087,585 |
| 2025-07-15 | 390.00 | 400.00 | 384.00 | 388.00 | 370.15 | 5,392,655 |
| 2025-07-14 | 402.00 | 404.00 | 382.00 | 390.00 | 372.06 | 5,955,995 |
| 2025-07-11 | 376.00 | 400.00 | 374.00 | 400.00 | 381.60 | 6,655,285 |
| 2025-07-10 | 378.00 | 380.00 | 374.00 | 376.00 | 358.70 | 2,173,762 |
| 2025-07-09 | 370.00 | 380.00 | 368.00 | 376.00 | 358.70 | 806,651 |
| 2025-07-08 | 362.00 | 382.00 | 362.00 | 370.00 | 352.98 | 3,804,136 |
| 2025-07-07 | 380.00 | 384.00 | 360.00 | 360.00 | 343.44 | 3,335,509 |
| 2025-07-04 | 368.00 | 380.00 | 364.00 | 378.00 | 360.61 | 2,174,071 |
| 2025-07-03 | 356.00 | 372.00 | 356.00 | 370.00 | 352.98 | 2,943,701 |
| 2025-07-02 | 364.00 | 366.00 | 352.00 | 356.00 | 339.62 | 3,522,466 |
| 2025-07-01 | 358.00 | 366.00 | 352.00 | 366.00 | 349.16 | 4,411,798 |
| 2025-06-30 | 372.00 | 372.00 | 356.00 | 358.00 | 341.53 | 5,873,006 |
| 2025-06-26 | 374.00 | 380.00 | 370.00 | 374.00 | 356.80 | 1,380,171 |
| 2025-06-25 | 388.00 | 388.00 | 374.00 | 374.00 | 356.80 | 2,426,021 |
| 2025-06-24 | 390.00 | 392.00 | 378.00 | 388.00 | 370.15 | 4,984,702 |
| 2025-06-23 | 416.00 | 424.00 | 408.00 | 412.00 | 393.05 | 7,371,645 |
| 2025-06-20 | 406.00 | 408.00 | 390.00 | 404.00 | 385.42 | 2,408,744 |
| 2025-06-19 | 412.00 | 416.00 | 384.00 | 400.00 | 381.60 | 5,490,761 |
| 2025-06-18 | 418.00 | 422.00 | 404.00 | 410.00 | 391.14 | 4,076,859 |
| 2025-06-17 | 404.00 | 414.00 | 404.00 | 410.00 | 391.14 | 4,983,057 |
| 2025-06-16 | 408.00 | 430.00 | 400.00 | 402.00 | 383.51 | 20,638,305 |
| 2025-06-13 | 388.00 | 416.00 | 380.00 | 406.00 | 377.18 | 26,723,988 |
| 2025-06-12 | 366.00 | 378.00 | 366.00 | 378.00 | 351.16 | 10,146,518 |
| 2025-06-11 | 364.00 | 364.00 | 358.00 | 362.00 | 336.30 | 1,859,780 |
| 2025-06-10 | 360.00 | 366.00 | 358.00 | 360.00 | 334.44 | 2,685,438 |
| 2025-06-05 | 362.00 | 364.00 | 356.00 | 360.00 | 334.44 | 1,515,668 |
| 2025-06-04 | 366.00 | 366.00 | 358.00 | 358.00 | 332.58 | 3,034,698 |
| 2025-06-03 | 370.00 | 378.00 | 358.00 | 360.00 | 334.44 | 4,556,566 |
| 2025-06-02 | 354.00 | 374.00 | 350.00 | 368.00 | 341.87 | 7,995,583 |
| 2025-05-28 | 364.00 | 364.00 | 352.00 | 354.00 | 328.87 | 4,113,896 |
| 2025-05-27 | 364.00 | 366.00 | 360.00 | 362.00 | 336.30 | 920,853 |
| 2025-05-26 | 372.00 | 378.00 | 360.00 | 362.00 | 336.30 | 5,888,673 |
| 2025-05-23 | 360.00 | 372.00 | 358.00 | 372.00 | 345.59 | 2,957,785 |
| 2025-05-22 | 358.00 | 360.00 | 356.00 | 356.00 | 330.73 | 921,379 |
| 2025-05-21 | 360.00 | 360.00 | 354.00 | 356.00 | 330.73 | 844,256 |
| 2025-05-20 | 360.00 | 364.00 | 358.00 | 360.00 | 334.44 | 2,658,434 |
| 2025-05-19 | 358.00 | 364.00 | 358.00 | 362.00 | 336.30 | 3,230,973 |
| 2025-05-16 | 352.00 | 360.00 | 350.00 | 358.00 | 332.58 | 7,990,960 |
| 2025-05-15 | 348.00 | 354.00 | 348.00 | 350.00 | 325.15 | 16,546,473 |
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.