Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 374.00 | 374.00 | 362.00 | 372.00 | 334.87 | 59,500 |
| 2024-05-07 | 374.00 | 376.00 | 370.00 | 374.00 | 336.67 | 27,500 |
| 2024-05-06 | 372.00 | 382.00 | 368.00 | 372.00 | 334.87 | 1,862,100 |
| 2024-05-03 | 380.00 | 380.00 | 368.00 | 372.00 | 334.87 | 131,000 |
| 2024-05-02 | 386.00 | 386.00 | 374.00 | 380.00 | 342.07 | 28,000 |
| 2024-04-30 | 384.00 | 386.00 | 370.00 | 386.00 | 347.47 | 851,200 |
| 2024-04-29 | 384.00 | 388.00 | 372.00 | 372.00 | 334.87 | 1,089,300 |
| 2024-04-26 | 384.00 | 386.00 | 370.00 | 380.00 | 342.07 | 154,100 |
| 2024-04-25 | 382.00 | 386.00 | 372.00 | 386.00 | 347.47 | 601,600 |
| 2024-04-24 | 388.00 | 390.00 | 370.00 | 382.00 | 343.87 | 1,237,200 |
| 2024-04-23 | 384.00 | 394.00 | 372.00 | 382.00 | 343.87 | 370,500 |
| 2024-04-22 | 390.00 | 396.00 | 376.00 | 382.00 | 343.87 | 268,000 |
| 2024-04-19 | 394.00 | 394.00 | 380.00 | 392.00 | 352.87 | 92,400 |
| 2024-04-18 | 394.00 | 398.00 | 380.00 | 394.00 | 354.67 | 650,900 |
| 2024-04-17 | 382.00 | 400.00 | 374.00 | 394.00 | 354.67 | 208,000 |
| 2024-04-16 | 426.00 | 426.00 | 406.00 | 408.00 | 367.28 | 667,600 |
| 2024-04-05 | 428.00 | 428.00 | 422.00 | 426.00 | 364.34 | 210,100 |
| 2024-04-04 | 418.00 | 428.00 | 416.00 | 426.00 | 364.34 | 374,800 |
| 2024-04-03 | 410.00 | 418.00 | 410.00 | 418.00 | 357.49 | 702,800 |
| 2024-04-02 | 402.00 | 414.00 | 402.00 | 410.00 | 350.65 | 236,800 |
| 2024-04-01 | 418.00 | 418.00 | 400.00 | 400.00 | 342.10 | 538,000 |
| 2024-03-28 | 424.00 | 424.00 | 410.00 | 418.00 | 357.49 | 321,500 |
| 2024-03-27 | 420.00 | 428.00 | 414.00 | 420.00 | 359.20 | 475,400 |
| 2024-03-26 | 420.00 | 420.00 | 414.00 | 414.00 | 354.07 | 393,000 |
| 2024-03-25 | 416.00 | 416.00 | 408.00 | 414.00 | 354.07 | 111,900 |
| 2024-03-22 | 410.00 | 412.00 | 400.00 | 410.00 | 350.65 | 234,600 |
| 2024-03-21 | 410.00 | 416.00 | 410.00 | 410.00 | 350.65 | 125,900 |
| 2024-03-20 | 410.00 | 412.00 | 404.00 | 406.00 | 347.23 | 202,600 |
| 2024-03-19 | 396.00 | 410.00 | 394.00 | 408.00 | 348.94 | 299,300 |
| 2024-03-18 | 400.00 | 402.00 | 396.00 | 396.00 | 338.68 | 64,700 |
| 2024-03-15 | 398.00 | 400.00 | 394.00 | 400.00 | 342.10 | 160,200 |
| 2024-03-14 | 396.00 | 404.00 | 390.00 | 400.00 | 342.10 | 977,600 |
| 2024-03-13 | 400.00 | 402.00 | 394.00 | 396.00 | 338.68 | 545,300 |
| 2024-03-08 | 410.00 | 410.00 | 400.00 | 400.00 | 342.10 | 370,600 |
| 2024-03-07 | 408.00 | 418.00 | 402.00 | 402.00 | 343.81 | 758,100 |
| 2024-03-06 | 390.00 | 400.00 | 390.00 | 396.00 | 338.68 | 217,700 |
| 2024-03-05 | 392.00 | 402.00 | 388.00 | 390.00 | 333.55 | 292,200 |
| 2024-03-04 | 396.00 | 396.00 | 390.00 | 392.00 | 335.26 | 311,000 |
| 2024-03-01 | 398.00 | 404.00 | 392.00 | 396.00 | 338.68 | 134,900 |
| 2024-02-29 | 402.00 | 404.00 | 392.00 | 394.00 | 336.97 | 321,800 |
| 2024-02-28 | 408.00 | 408.00 | 398.00 | 400.00 | 342.10 | 315,500 |
| 2024-02-27 | 400.00 | 412.00 | 400.00 | 408.00 | 348.94 | 882,700 |
| 2024-02-26 | 414.00 | 414.00 | 392.00 | 402.00 | 343.81 | 1,292,300 |
| 2024-02-23 | 402.00 | 452.00 | 398.00 | 408.00 | 348.94 | 6,976,500 |
| 2024-02-22 | 370.00 | 388.00 | 368.00 | 380.00 | 324.99 | 687,200 |
| 2024-02-21 | 364.00 | 370.00 | 364.00 | 368.00 | 314.73 | 203,800 |
| 2024-02-20 | 362.00 | 370.00 | 362.00 | 366.00 | 313.02 | 154,000 |
| 2024-02-19 | 366.00 | 372.00 | 360.00 | 362.00 | 309.60 | 463,600 |
| 2024-02-16 | 366.00 | 374.00 | 358.00 | 364.00 | 311.31 | 231,700 |
| 2024-02-15 | 362.00 | 368.00 | 362.00 | 366.00 | 313.02 | 452,500 |
| 2024-02-13 | 364.00 | 364.00 | 362.00 | 362.00 | 309.60 | 55,700 |
| 2024-02-12 | 360.00 | 364.00 | 360.00 | 362.00 | 309.60 | 56,000 |
| 2024-02-07 | 360.00 | 362.00 | 360.00 | 360.00 | 307.89 | 233,600 |
| 2024-02-06 | 358.00 | 362.00 | 356.00 | 362.00 | 309.60 | 159,600 |
| 2024-02-05 | 358.00 | 360.00 | 358.00 | 358.00 | 306.18 | 111,700 |
| 2024-02-02 | 356.00 | 358.00 | 356.00 | 356.00 | 304.47 | 57,900 |
| 2024-02-01 | 356.00 | 360.00 | 356.00 | 358.00 | 306.18 | 14,000 |
| 2024-01-31 | 360.00 | 360.00 | 356.00 | 356.00 | 304.47 | 182,900 |
| 2024-01-30 | 356.00 | 360.00 | 356.00 | 360.00 | 307.89 | 115,200 |
| 2024-01-29 | 356.00 | 358.00 | 356.00 | 356.00 | 304.47 | 55,900 |
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.