Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 422.00 | 426.00 | 416.00 | 424.00 | 393.90 | 1,150,436 |
| 2025-02-03 | 434.00 | 434.00 | 418.00 | 422.00 | 392.04 | 985,788 |
| 2025-01-31 | 436.00 | 440.00 | 426.00 | 434.00 | 403.19 | 1,170,295 |
| 2025-01-30 | 436.00 | 440.00 | 410.00 | 440.00 | 408.76 | 5,241,952 |
| 2025-01-24 | 456.00 | 458.00 | 428.00 | 434.00 | 403.19 | 4,602,167 |
| 2025-01-23 | 442.00 | 468.00 | 434.00 | 456.00 | 423.63 | 8,540,068 |
| 2025-01-22 | 448.00 | 452.00 | 432.00 | 440.00 | 408.76 | 4,903,620 |
| 2025-01-21 | 426.00 | 448.00 | 426.00 | 446.00 | 414.34 | 4,398,747 |
| 2025-01-20 | 422.00 | 430.00 | 418.00 | 426.00 | 395.76 | 4,348,838 |
| 2025-01-17 | 430.00 | 430.00 | 422.00 | 422.00 | 392.04 | 895,846 |
| 2025-01-16 | 416.00 | 430.00 | 410.00 | 430.00 | 399.47 | 8,350,727 |
| 2025-01-15 | 416.00 | 418.00 | 410.00 | 414.00 | 384.61 | 4,194,592 |
| 2025-01-14 | 424.00 | 432.00 | 410.00 | 416.00 | 386.47 | 2,605,898 |
| 2025-01-13 | 408.00 | 432.00 | 408.00 | 424.00 | 393.90 | 9,062,382 |
| 2025-01-10 | 404.00 | 406.00 | 394.00 | 400.00 | 371.60 | 5,707,003 |
| 2025-01-09 | 408.00 | 408.00 | 400.00 | 404.00 | 375.32 | 1,787,595 |
| 2025-01-08 | 422.00 | 422.00 | 406.00 | 408.00 | 379.03 | 9,067,846 |
| 2025-01-07 | 428.00 | 438.00 | 418.00 | 422.00 | 392.04 | 2,486,116 |
| 2025-01-06 | 436.00 | 440.00 | 422.00 | 426.00 | 395.76 | 2,423,808 |
| 2025-01-03 | 440.00 | 444.00 | 436.00 | 436.00 | 405.05 | 1,855,577 |
| 2025-01-02 | 440.00 | 442.00 | 430.00 | 440.00 | 408.76 | 978,643 |
| 2024-12-30 | 446.00 | 446.00 | 436.00 | 440.00 | 408.76 | 517,691 |
| 2024-12-27 | 440.00 | 448.00 | 440.00 | 444.00 | 412.48 | 306,916 |
| 2024-12-24 | 450.00 | 450.00 | 438.00 | 446.00 | 414.34 | 444,981 |
| 2024-12-23 | 426.00 | 450.00 | 426.00 | 450.00 | 418.05 | 2,690,797 |
| 2024-12-20 | 420.00 | 430.00 | 420.00 | 424.00 | 393.90 | 1,123,433 |
| 2024-12-19 | 428.00 | 430.00 | 418.00 | 420.00 | 390.18 | 3,997,056 |
| 2024-12-18 | 432.00 | 436.00 | 420.00 | 428.00 | 397.61 | 3,689,614 |
| 2024-12-17 | 452.00 | 452.00 | 424.00 | 426.00 | 395.76 | 12,143,523 |
| 2024-12-16 | 456.00 | 456.00 | 446.00 | 452.00 | 419.91 | 3,810,237 |
| 2024-12-13 | 452.00 | 456.00 | 448.00 | 452.00 | 419.91 | 4,109,483 |
| 2024-12-12 | 468.00 | 468.00 | 446.00 | 450.00 | 418.05 | 9,648,370 |
| 2024-12-11 | 468.00 | 470.00 | 458.00 | 464.00 | 431.06 | 4,474,504 |
| 2024-12-10 | 468.00 | 472.00 | 464.00 | 468.00 | 434.77 | 2,140,428 |
| 2024-12-09 | 462.00 | 466.00 | 456.00 | 462.00 | 429.20 | 5,325,485 |
| 2024-12-06 | 462.00 | 466.00 | 456.00 | 460.00 | 427.34 | 1,480,363 |
| 2024-12-05 | 468.00 | 468.00 | 458.00 | 462.00 | 429.20 | 5,468,068 |
| 2024-12-04 | 478.00 | 478.00 | 464.00 | 468.00 | 434.77 | 5,964,745 |
| 2024-12-03 | 460.00 | 478.00 | 460.00 | 478.00 | 444.06 | 2,362,130 |
| 2024-12-02 | 468.00 | 474.00 | 456.00 | 458.00 | 425.48 | 4,678,450 |
| 2024-11-29 | 470.00 | 472.00 | 460.00 | 468.00 | 434.77 | 1,260,657 |
| 2024-11-28 | 466.00 | 472.00 | 464.00 | 472.00 | 438.49 | 3,468,016 |
| 2024-11-26 | 472.00 | 478.00 | 458.00 | 466.00 | 432.92 | 5,442,746 |
| 2024-11-25 | 458.00 | 478.00 | 452.00 | 478.00 | 444.06 | 5,320,231 |
| 2024-11-22 | 458.00 | 468.00 | 456.00 | 456.00 | 423.63 | 9,571,247 |
| 2024-11-21 | 460.00 | 460.00 | 452.00 | 458.00 | 425.48 | 4,660,903 |
| 2024-11-20 | 458.00 | 464.00 | 452.00 | 460.00 | 427.34 | 9,163,251 |
| 2024-11-19 | 454.00 | 466.00 | 444.00 | 458.00 | 425.48 | 4,349,678 |
| 2024-11-18 | 460.00 | 464.00 | 452.00 | 454.00 | 421.77 | 5,933,538 |
| 2024-11-15 | 472.00 | 474.00 | 452.00 | 460.00 | 427.34 | 10,671,144 |
| 2024-11-14 | 492.00 | 492.00 | 472.00 | 472.00 | 438.49 | 6,850,505 |
| 2024-11-13 | 494.00 | 494.00 | 484.00 | 492.00 | 457.07 | 4,369,957 |
| 2024-11-12 | 500.00 | 500.00 | 480.00 | 494.00 | 458.93 | 7,715,565 |
| 2024-11-11 | 492.00 | 500.00 | 480.00 | 500.00 | 464.50 | 6,809,737 |
| 2024-11-08 | 505.00 | 510.00 | 490.00 | 490.00 | 455.21 | 4,973,808 |
| 2024-11-07 | 500.00 | 510.00 | 482.00 | 500.00 | 464.50 | 9,966,950 |
| 2024-11-06 | 500.00 | 510.00 | 482.00 | 500.00 | 464.50 | 8,424,383 |
| 2024-11-05 | 510.00 | 525.00 | 500.00 | 500.00 | 457.07 | 5,788,434 |
| 2024-11-04 | 520.00 | 525.00 | 500.00 | 515.00 | 470.78 | 9,641,856 |
| 2024-11-01 | 540.00 | 540.00 | 520.00 | 530.00 | 484.49 | 5,936,375 |
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.