Wintermar Offshore Marine Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 550.00 | 555.00 | 482.00 | 515.00 | 515.00 | 5,201,700 |
| 2026-10-15 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1,185,200 |
| 2026-10-14 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 920,300 |
| 2026-10-13 | 550.00 | 575.00 | 550.00 | 570.00 | 570.00 | 860,200 |
| 2026-10-12 | 560.00 | 575.00 | 550.00 | 550.00 | 550.00 | 1,317,100 |
| 2026-10-09 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1,998,700 |
| 2026-10-08 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 882,400 |
| 2026-10-07 | 580.00 | 590.00 | 560.00 | 565.00 | 565.00 | 734,600 |
| 2026-10-06 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 418,000 |
| 2026-10-05 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | 792,200 |
| 2026-10-02 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 871,900 |
| 2026-10-01 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 905,800 |
| 2026-09-30 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | 1,570,800 |
| 2026-09-29 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2,398,900 |
| 2026-09-28 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 2,733,400 |
| 2026-09-25 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | 382,200 |
| 2026-09-24 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 1,793,900 |
| 2026-09-23 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | 4,975,500 |
| 2026-09-22 | 585.00 | 600.00 | 570.00 | 580.00 | 580.00 | 1,708,500 |
| 2026-09-21 | 615.00 | 615.00 | 580.00 | 585.00 | 585.00 | 2,594,000 |
| 2026-09-18 | 615.00 | 615.00 | 585.00 | 610.00 | 610.00 | 2,001,200 |
| 2026-09-17 | 625.00 | 645.00 | 605.00 | 610.00 | 610.00 | 5,424,900 |
| 2026-09-16 | 580.00 | 660.00 | 575.00 | 620.00 | 620.00 | 10,574,600 |
| 2026-09-15 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | 1,587,700 |
| 2026-09-14 | 620.00 | 620.00 | 560.00 | 565.00 | 565.00 | 2,801,700 |
| 2026-09-11 | 550.00 | 650.00 | 550.00 | 620.00 | 620.00 | 7,759,900 |
| 2026-09-10 | 575.00 | 580.00 | 550.00 | 550.00 | 550.00 | 672,300 |
| 2026-09-09 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 898,800 |
| 2026-09-08 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | 2,231,500 |
| 2026-09-07 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 3,581,700 |
| 2026-09-04 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1,541,700 |
| 2026-09-03 | 550.00 | 570.00 | 550.00 | 555.00 | 555.00 | 1,929,700 |
| 2026-09-02 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,247,700 |
| 2026-09-01 | 550.00 | 575.00 | 550.00 | 560.00 | 560.00 | 4,875,200 |
| 2026-08-31 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 2,602,300 |
| 2026-08-28 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | 3,313,300 |
| 2026-08-27 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | 5,094,500 |
| 2026-08-26 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 6,039,800 |
| 2026-08-25 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-08-24 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 2,585,000 |
| 2026-08-21 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 4,760,700 |
| 2026-08-20 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,891,000 |
| 2026-08-19 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 2,764,700 |
| 2026-08-18 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1,621,600 |
| 2026-08-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-08-14 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 5,189,100 |
| 2026-08-13 | 515.00 | 530.00 | 505.00 | 515.00 | 515.00 | 6,466,300 |
| 2026-08-12 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 11,521,300 |
| 2026-08-11 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | 12,982,500 |
| 2026-08-10 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 6,039,000 |
| 2026-08-07 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 5,614,600 |
| 2026-08-06 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | 6,839,900 |
| 2026-08-05 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 1,806,000 |
| 2026-08-04 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1,972,600 |
| 2026-08-03 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 2,218,100 |
| 2026-07-31 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | 3,152,800 |
| 2026-07-30 | 530.00 | 535.00 | 505.00 | 510.00 | 510.00 | 2,721,500 |
| 2026-07-29 | 520.00 | 530.00 | 510.00 | 530.00 | 530.00 | 997,400 |
| 2026-07-28 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 604,800 |
| 2026-07-27 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,444,300 |
Page 1 of 3 · 130 trading daysOlder →
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.