Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 352.00 | 358.00 | 346.00 | 348.00 | 323.29 | 12,647,660 |
| 2025-05-09 | 358.00 | 364.00 | 348.00 | 350.00 | 325.15 | 6,283,850 |
| 2025-05-08 | 366.00 | 366.00 | 356.00 | 356.00 | 330.73 | 1,587,537 |
| 2025-05-07 | 360.00 | 374.00 | 360.00 | 364.00 | 338.16 | 2,096,087 |
| 2025-05-06 | 370.00 | 370.00 | 358.00 | 358.00 | 332.58 | 3,108,249 |
| 2025-05-05 | 376.00 | 378.00 | 364.00 | 368.00 | 341.87 | 1,501,903 |
| 2025-05-02 | 380.00 | 382.00 | 376.00 | 378.00 | 351.16 | 355,774 |
| 2025-04-30 | 382.00 | 384.00 | 372.00 | 382.00 | 354.88 | 1,969,895 |
| 2025-04-29 | 382.00 | 386.00 | 376.00 | 382.00 | 354.88 | 1,855,051 |
| 2025-04-28 | 394.00 | 396.00 | 380.00 | 382.00 | 354.88 | 3,798,259 |
| 2025-04-25 | 378.00 | 400.00 | 376.00 | 394.00 | 366.03 | 3,969,317 |
| 2025-04-24 | 374.00 | 380.00 | 370.00 | 374.00 | 347.45 | 1,916,624 |
| 2025-04-23 | 358.00 | 372.00 | 358.00 | 370.00 | 343.73 | 2,891,590 |
| 2025-04-22 | 354.00 | 360.00 | 350.00 | 358.00 | 332.58 | 1,007,433 |
| 2025-04-21 | 356.00 | 360.00 | 350.00 | 352.00 | 327.01 | 875,462 |
| 2025-04-17 | 358.00 | 358.00 | 350.00 | 356.00 | 330.73 | 1,082,349 |
| 2025-04-16 | 360.00 | 364.00 | 354.00 | 356.00 | 330.73 | 930,625 |
| 2025-04-15 | 362.00 | 366.00 | 360.00 | 360.00 | 334.44 | 676,980 |
| 2025-04-14 | 354.00 | 362.00 | 352.00 | 360.00 | 334.44 | 1,390,527 |
| 2025-04-11 | 362.00 | 366.00 | 350.00 | 352.00 | 327.01 | 2,619,242 |
| 2025-04-10 | 352.00 | 370.00 | 352.00 | 360.00 | 334.44 | 4,017,860 |
| 2025-04-09 | 340.00 | 358.00 | 340.00 | 348.00 | 323.29 | 5,980,926 |
| 2025-04-08 | 340.00 | 354.00 | 326.00 | 338.00 | 314.00 | 9,964,218 |
| 2025-03-27 | 358.00 | 370.00 | 358.00 | 364.00 | 338.16 | 3,357,060 |
| 2025-03-26 | 350.00 | 368.00 | 350.00 | 360.00 | 334.44 | 2,549,895 |
| 2025-03-25 | 364.00 | 364.00 | 350.00 | 350.00 | 325.15 | 4,053,164 |
| 2025-03-24 | 362.00 | 364.00 | 342.00 | 356.00 | 330.73 | 3,280,042 |
| 2025-03-21 | 372.00 | 372.00 | 352.00 | 360.00 | 334.44 | 868,107 |
| 2025-03-20 | 378.00 | 380.00 | 368.00 | 368.00 | 341.87 | 478,289 |
| 2025-03-19 | 366.00 | 378.00 | 366.00 | 376.00 | 349.31 | 985,053 |
| 2025-03-18 | 366.00 | 372.00 | 354.00 | 368.00 | 341.87 | 3,627,096 |
| 2025-03-17 | 370.00 | 376.00 | 360.00 | 366.00 | 340.02 | 1,382,436 |
| 2025-03-14 | 362.00 | 366.00 | 358.00 | 360.00 | 334.44 | 1,779,714 |
| 2025-03-13 | 366.00 | 370.00 | 360.00 | 360.00 | 334.44 | 2,321,152 |
| 2025-03-12 | 368.00 | 370.00 | 364.00 | 366.00 | 340.02 | 2,610,837 |
| 2025-03-11 | 376.00 | 376.00 | 364.00 | 368.00 | 341.87 | 4,410,515 |
| 2025-03-10 | 378.00 | 384.00 | 372.00 | 380.00 | 353.02 | 738,973 |
| 2025-03-07 | 366.00 | 380.00 | 366.00 | 380.00 | 353.02 | 3,502,585 |
| 2025-03-06 | 378.00 | 378.00 | 364.00 | 366.00 | 340.02 | 7,267,011 |
| 2025-03-05 | 354.00 | 382.00 | 348.00 | 378.00 | 351.16 | 7,471,272 |
| 2025-03-04 | 384.00 | 384.00 | 352.00 | 354.00 | 328.87 | 7,152,482 |
| 2025-03-03 | 384.00 | 384.00 | 370.00 | 384.00 | 356.74 | 6,941,707 |
| 2025-02-28 | 376.00 | 382.00 | 362.00 | 382.00 | 354.88 | 2,493,891 |
| 2025-02-27 | 382.00 | 384.00 | 370.00 | 376.00 | 349.31 | 2,637,420 |
| 2025-02-26 | 384.00 | 386.00 | 370.00 | 380.00 | 353.02 | 8,567,596 |
| 2025-02-25 | 402.00 | 402.00 | 384.00 | 384.00 | 356.74 | 8,088,677 |
| 2025-02-24 | 404.00 | 404.00 | 394.00 | 402.00 | 373.46 | 2,086,315 |
| 2025-02-21 | 408.00 | 414.00 | 400.00 | 402.00 | 373.46 | 3,720,295 |
| 2025-02-20 | 410.00 | 412.00 | 400.00 | 408.00 | 379.03 | 4,536,392 |
| 2025-02-19 | 412.00 | 416.00 | 402.00 | 410.00 | 380.89 | 5,097,163 |
| 2025-02-18 | 412.00 | 418.00 | 408.00 | 410.00 | 380.89 | 1,200,346 |
| 2025-02-17 | 412.00 | 418.00 | 408.00 | 412.00 | 382.75 | 479,234 |
| 2025-02-14 | 418.00 | 418.00 | 410.00 | 412.00 | 382.75 | 1,036,958 |
| 2025-02-13 | 410.00 | 412.00 | 408.00 | 410.00 | 380.89 | 117,260 |
| 2025-02-12 | 402.00 | 412.00 | 402.00 | 408.00 | 379.03 | 663,531 |
| 2025-02-11 | 410.00 | 420.00 | 398.00 | 402.00 | 373.46 | 4,346,001 |
| 2025-02-10 | 406.00 | 410.00 | 398.00 | 410.00 | 380.89 | 3,379,861 |
| 2025-02-07 | 410.00 | 412.00 | 400.00 | 406.00 | 377.18 | 2,301,399 |
| 2025-02-06 | 412.00 | 412.00 | 402.00 | 412.00 | 382.75 | 2,211,877 |
| 2025-02-05 | 424.00 | 424.00 | 400.00 | 400.00 | 371.60 | 13,408,383 |
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.