Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 540.00 | 540.00 | 515.00 | 540.00 | 493.64 | 13,250,460 |
| 2024-10-30 | 550.00 | 550.00 | 530.00 | 545.00 | 498.21 | 10,877,296 |
| 2024-10-29 | 565.00 | 575.00 | 545.00 | 545.00 | 498.21 | 9,677,055 |
| 2024-10-28 | 555.00 | 585.00 | 540.00 | 560.00 | 511.92 | 59,240,404 |
| 2024-10-25 | 550.00 | 560.00 | 525.00 | 550.00 | 502.78 | 11,215,104 |
| 2024-10-24 | 560.00 | 565.00 | 530.00 | 555.00 | 507.35 | 15,833,032 |
| 2024-10-23 | 510.00 | 565.00 | 505.00 | 560.00 | 511.92 | 50,261,869 |
| 2024-10-22 | 505.00 | 510.00 | 498.00 | 510.00 | 466.21 | 7,359,055 |
| 2024-10-21 | 498.00 | 505.00 | 494.00 | 505.00 | 461.64 | 9,638,809 |
| 2024-10-18 | 486.00 | 498.00 | 480.00 | 498.00 | 455.24 | 12,167,269 |
| 2024-10-17 | 480.00 | 498.00 | 478.00 | 484.00 | 442.44 | 5,531,322 |
| 2024-10-16 | 484.00 | 488.00 | 476.00 | 478.00 | 436.96 | 7,318,076 |
| 2024-10-15 | 500.00 | 505.00 | 484.00 | 484.00 | 442.44 | 6,498,302 |
| 2024-10-14 | 498.00 | 510.00 | 490.00 | 500.00 | 457.07 | 6,242,871 |
| 2024-10-11 | 515.00 | 515.00 | 496.00 | 498.00 | 455.24 | 5,706,162 |
| 2024-10-10 | 488.00 | 510.00 | 486.00 | 510.00 | 466.21 | 11,042,365 |
| 2024-10-09 | 486.00 | 510.00 | 484.00 | 488.00 | 446.10 | 12,853,181 |
| 2024-10-08 | 498.00 | 505.00 | 478.00 | 498.00 | 455.24 | 10,211,873 |
| 2024-10-07 | 496.00 | 505.00 | 490.00 | 498.00 | 455.24 | 8,460,423 |
| 2024-10-04 | 488.00 | 496.00 | 480.00 | 488.00 | 446.10 | 9,154,215 |
| 2024-10-03 | 486.00 | 492.00 | 480.00 | 480.00 | 438.79 | 10,074,544 |
| 2024-10-02 | 454.00 | 496.00 | 454.00 | 482.00 | 440.62 | 40,448,640 |
| 2024-10-01 | 462.00 | 464.00 | 452.00 | 454.00 | 415.02 | 3,252,408 |
| 2024-09-30 | 460.00 | 466.00 | 452.00 | 462.00 | 422.33 | 10,443,978 |
| 2024-09-27 | 460.00 | 462.00 | 454.00 | 454.00 | 415.02 | 6,938,345 |
| 2024-09-26 | 466.00 | 466.00 | 454.00 | 460.00 | 420.50 | 2,812,891 |
| 2024-09-25 | 456.00 | 468.00 | 454.00 | 460.00 | 420.50 | 5,472,481 |
| 2024-09-24 | 454.00 | 458.00 | 434.00 | 456.00 | 416.85 | 14,664,628 |
| 2024-09-23 | 454.00 | 460.00 | 448.00 | 454.00 | 415.02 | 7,582,754 |
| 2024-09-20 | 462.00 | 464.00 | 446.00 | 454.00 | 415.02 | 12,032,987 |
| 2024-09-19 | 466.00 | 474.00 | 454.00 | 462.00 | 422.33 | 11,530,741 |
| 2024-09-18 | 474.00 | 476.00 | 464.00 | 466.00 | 425.99 | 7,895,344 |
| 2024-09-17 | 472.00 | 476.00 | 470.00 | 474.00 | 433.30 | 5,190,677 |
| 2024-09-13 | 480.00 | 480.00 | 470.00 | 470.00 | 429.65 | 5,250,148 |
| 2024-09-12 | 478.00 | 486.00 | 476.00 | 478.00 | 436.96 | 3,241,691 |
| 2024-09-11 | 480.00 | 482.00 | 476.00 | 480.00 | 438.79 | 3,679,212 |
| 2024-09-10 | 478.00 | 482.00 | 472.00 | 480.00 | 438.79 | 3,294,857 |
| 2024-09-09 | 490.00 | 490.00 | 474.00 | 478.00 | 436.96 | 4,475,660 |
| 2024-09-06 | 484.00 | 490.00 | 482.00 | 490.00 | 447.93 | 6,106,067 |
| 2024-09-05 | 484.00 | 486.00 | 478.00 | 482.00 | 440.62 | 1,507,997 |
| 2024-09-04 | 480.00 | 486.00 | 478.00 | 482.00 | 440.62 | 4,207,410 |
| 2024-09-03 | 492.00 | 494.00 | 484.00 | 484.00 | 442.44 | 2,228,478 |
| 2024-09-02 | 480.00 | 492.00 | 480.00 | 492.00 | 449.76 | 5,770,361 |
| 2024-08-30 | 470.00 | 484.00 | 470.00 | 480.00 | 438.79 | 4,531,664 |
| 2024-08-29 | 492.00 | 494.00 | 468.00 | 470.00 | 429.65 | 17,410,273 |
| 2024-08-28 | 510.00 | 510.00 | 490.00 | 492.00 | 449.76 | 7,067,584 |
| 2024-08-27 | 496.00 | 505.00 | 494.00 | 505.00 | 461.64 | 5,197,717 |
| 2024-08-26 | 496.00 | 500.00 | 494.00 | 496.00 | 453.41 | 2,976,488 |
| 2024-08-23 | 486.00 | 498.00 | 484.00 | 494.00 | 451.59 | 2,962,093 |
| 2024-08-22 | 498.00 | 498.00 | 482.00 | 484.00 | 442.44 | 10,277,228 |
| 2024-08-21 | 500.00 | 510.00 | 496.00 | 498.00 | 455.24 | 2,952,216 |
| 2024-08-20 | 492.00 | 505.00 | 490.00 | 500.00 | 457.07 | 9,135,723 |
| 2024-08-19 | 494.00 | 496.00 | 490.00 | 492.00 | 449.76 | 1,529,852 |
| 2024-08-16 | 510.00 | 510.00 | 494.00 | 494.00 | 451.59 | 4,155,610 |
| 2024-08-15 | 498.00 | 505.00 | 488.00 | 505.00 | 461.64 | 8,558,245 |
| 2024-08-14 | 510.00 | 515.00 | 494.00 | 498.00 | 455.24 | 8,066,612 |
| 2024-08-13 | 505.00 | 515.00 | 496.00 | 510.00 | 466.21 | 10,395,645 |
| 2024-08-12 | 492.00 | 505.00 | 492.00 | 505.00 | 461.64 | 9,233,019 |
| 2024-08-09 | 496.00 | 500.00 | 492.00 | 492.00 | 449.76 | 1,508,943 |
| 2024-08-08 | 494.00 | 496.00 | 482.00 | 496.00 | 453.41 | 4,728,464 |
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.