Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 356.00 | 358.00 | 348.00 | 356.00 | 320.47 | 27,000 |
| 2024-08-07 | 348.00 | 360.00 | 348.00 | 348.00 | 313.27 | 46,000 |
| 2024-08-06 | 346.00 | 348.00 | 340.00 | 348.00 | 313.27 | 60,200 |
| 2024-08-05 | 354.00 | 354.00 | 346.00 | 348.00 | 313.27 | 398,100 |
| 2024-08-02 | 354.00 | 360.00 | 352.00 | 354.00 | 318.67 | 38,300 |
| 2024-08-01 | 350.00 | 362.00 | 350.00 | 354.00 | 318.67 | 625,900 |
| 2024-07-31 | 358.00 | 366.00 | 350.00 | 350.00 | 315.07 | 650,500 |
| 2024-07-30 | 358.00 | 360.00 | 358.00 | 360.00 | 324.07 | 5,500 |
| 2024-07-29 | 360.00 | 366.00 | 358.00 | 360.00 | 324.07 | 34,600 |
| 2024-07-26 | 362.00 | 366.00 | 358.00 | 360.00 | 324.07 | 39,600 |
| 2024-07-25 | 360.00 | 362.00 | 356.00 | 358.00 | 322.27 | 1,001,700 |
| 2024-07-24 | 364.00 | 366.00 | 358.00 | 358.00 | 322.27 | 44,500 |
| 2024-07-23 | 364.00 | 368.00 | 362.00 | 366.00 | 329.47 | 40,700 |
| 2024-07-22 | 360.00 | 368.00 | 358.00 | 362.00 | 325.87 | 62,100 |
| 2024-07-19 | 362.00 | 376.00 | 356.00 | 360.00 | 324.07 | 155,200 |
| 2024-07-18 | 360.00 | 360.00 | 352.00 | 360.00 | 324.07 | 31,900 |
| 2024-07-17 | 362.00 | 362.00 | 356.00 | 358.00 | 322.27 | 176,700 |
| 2024-07-16 | 360.00 | 360.00 | 358.00 | 358.00 | 322.27 | 37,500 |
| 2024-07-15 | 360.00 | 362.00 | 360.00 | 362.00 | 325.87 | 12,900 |
| 2024-07-12 | 360.00 | 360.00 | 356.00 | 360.00 | 324.07 | 52,200 |
| 2024-07-11 | 360.00 | 360.00 | 356.00 | 358.00 | 322.27 | 22,900 |
| 2024-07-10 | 358.00 | 362.00 | 354.00 | 358.00 | 322.27 | 119,200 |
| 2024-07-09 | 362.00 | 364.00 | 354.00 | 358.00 | 322.27 | 90,600 |
| 2024-07-08 | 360.00 | 366.00 | 360.00 | 362.00 | 325.87 | 164,900 |
| 2024-07-05 | 364.00 | 364.00 | 350.00 | 360.00 | 324.07 | 744,300 |
| 2024-07-04 | 364.00 | 364.00 | 360.00 | 362.00 | 325.87 | 263,000 |
| 2024-07-03 | 366.00 | 366.00 | 362.00 | 364.00 | 327.67 | 5,700 |
| 2024-07-02 | 364.00 | 372.00 | 358.00 | 366.00 | 329.47 | 115,100 |
| 2024-07-01 | 362.00 | 364.00 | 360.00 | 362.00 | 325.87 | 20,500 |
| 2024-06-28 | 364.00 | 366.00 | 358.00 | 362.00 | 325.87 | 84,700 |
| 2024-06-27 | 368.00 | 368.00 | 348.00 | 362.00 | 325.87 | 49,900 |
| 2024-06-26 | 372.00 | 372.00 | 358.00 | 364.00 | 327.67 | 59,900 |
| 2024-06-25 | 388.00 | 388.00 | 352.00 | 360.00 | 324.07 | 190,400 |
| 2024-06-24 | 366.00 | 368.00 | 358.00 | 368.00 | 331.27 | 341,200 |
| 2024-06-21 | 368.00 | 370.00 | 352.00 | 362.00 | 325.87 | 326,200 |
| 2024-06-20 | 344.00 | 350.00 | 342.00 | 350.00 | 315.07 | 116,000 |
| 2024-06-19 | 342.00 | 348.00 | 338.00 | 348.00 | 313.27 | 387,200 |
| 2024-06-14 | 350.00 | 350.00 | 340.00 | 350.00 | 315.07 | 234,600 |
| 2024-06-13 | 360.00 | 364.00 | 348.00 | 348.00 | 313.27 | 142,000 |
| 2024-06-12 | 360.00 | 360.00 | 348.00 | 350.00 | 315.07 | 217,300 |
| 2024-06-11 | 356.00 | 366.00 | 350.00 | 352.00 | 316.87 | 458,700 |
| 2024-06-10 | 362.00 | 364.00 | 350.00 | 354.00 | 318.67 | 231,800 |
| 2024-06-07 | 368.00 | 368.00 | 358.00 | 366.00 | 329.47 | 173,500 |
| 2024-06-06 | 358.00 | 370.00 | 358.00 | 368.00 | 331.27 | 70,800 |
| 2024-06-05 | 368.00 | 376.00 | 356.00 | 368.00 | 331.27 | 1,059,400 |
| 2024-06-04 | 374.00 | 374.00 | 366.00 | 366.00 | 329.47 | 95,900 |
| 2024-06-03 | 362.00 | 376.00 | 362.00 | 374.00 | 336.67 | 810,100 |
| 2024-05-31 | 372.00 | 376.00 | 360.00 | 376.00 | 338.47 | 93,300 |
| 2024-05-30 | 380.00 | 380.00 | 366.00 | 372.00 | 334.87 | 38,300 |
| 2024-05-29 | 376.00 | 380.00 | 368.00 | 376.00 | 338.47 | 64,200 |
| 2024-05-28 | 374.00 | 386.00 | 374.00 | 376.00 | 338.47 | 47,400 |
| 2024-05-27 | 376.00 | 380.00 | 372.00 | 374.00 | 336.67 | 46,800 |
| 2024-05-22 | 372.00 | 380.00 | 368.00 | 376.00 | 338.47 | 129,800 |
| 2024-05-21 | 366.00 | 378.00 | 366.00 | 376.00 | 338.47 | 34,000 |
| 2024-05-20 | 376.00 | 376.00 | 368.00 | 372.00 | 334.87 | 384,900 |
| 2024-05-17 | 376.00 | 378.00 | 370.00 | 376.00 | 338.47 | 61,400 |
| 2024-05-16 | 368.00 | 378.00 | 368.00 | 376.00 | 338.47 | 65,900 |
| 2024-05-15 | 388.00 | 388.00 | 366.00 | 368.00 | 331.27 | 98,000 |
| 2024-05-14 | 370.00 | 372.00 | 358.00 | 368.00 | 331.27 | 818,600 |
| 2024-05-13 | 366.00 | 370.00 | 360.00 | 366.00 | 329.47 | 134,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 12.2800 IDR |
| 2025-04-14 | 22.6600 IDR |
| 2024-04-16 | 20.3700 IDR |
| 2023-04-11 | 17.0000 IDR |
| 2022-04-04 | 9.5000 IDR |
| 2020-03-23 | 22.4000 IDR |
| 2019-03-21 | 18.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.