Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 258.00 | 266.00 | 256.00 | 264.00 | 213.08 | 386,100 |
| 2023-01-25 | 258.00 | 258.00 | 256.00 | 256.00 | 206.62 | 391,400 |
| 2023-01-24 | 256.00 | 258.00 | 254.00 | 256.00 | 206.62 | 165,200 |
| 2023-01-20 | 256.00 | 258.00 | 254.00 | 256.00 | 206.62 | 160,600 |
| 2023-01-19 | 254.00 | 258.00 | 250.00 | 256.00 | 206.62 | 211,100 |
| 2023-01-18 | 256.00 | 256.00 | 254.00 | 254.00 | 205.00 | 66,300 |
| 2023-01-17 | 254.00 | 258.00 | 250.00 | 256.00 | 206.62 | 179,000 |
| 2023-01-16 | 254.00 | 256.00 | 250.00 | 254.00 | 205.00 | 184,900 |
| 2023-01-13 | 256.00 | 256.00 | 250.00 | 254.00 | 205.00 | 223,900 |
| 2023-01-12 | 258.00 | 258.00 | 252.00 | 254.00 | 205.00 | 144,900 |
| 2023-01-11 | 254.00 | 256.00 | 250.00 | 254.00 | 205.00 | 213,200 |
| 2023-01-10 | 256.00 | 256.00 | 252.00 | 252.00 | 203.39 | 108,900 |
| 2023-01-09 | 252.00 | 258.00 | 252.00 | 256.00 | 206.62 | 44,100 |
| 2023-01-06 | 252.00 | 258.00 | 248.00 | 256.00 | 206.62 | 1,169,200 |
| 2023-01-05 | 258.00 | 258.00 | 250.00 | 250.00 | 201.78 | 528,100 |
| 2023-01-04 | 258.00 | 262.00 | 258.00 | 258.00 | 208.23 | 217,300 |
| 2023-01-03 | 258.00 | 260.00 | 254.00 | 258.00 | 208.23 | 109,900 |
| 2023-01-02 | 258.00 | 260.00 | 254.00 | 256.00 | 206.62 | 78,400 |
| 2022-12-30 | 260.00 | 260.00 | 254.00 | 258.00 | 208.23 | 30,700 |
| 2022-12-29 | 256.00 | 258.00 | 254.00 | 256.00 | 206.62 | 119,700 |
| 2022-12-28 | 260.00 | 260.00 | 252.00 | 256.00 | 206.62 | 502,900 |
| 2022-12-27 | 260.00 | 260.00 | 256.00 | 260.00 | 209.85 | 176,000 |
| 2022-12-26 | 258.00 | 262.00 | 254.00 | 256.00 | 206.62 | 596,700 |
| 2022-12-23 | 256.00 | 258.00 | 254.00 | 258.00 | 208.23 | 105,600 |
| 2022-12-22 | 264.00 | 264.00 | 250.00 | 256.00 | 206.62 | 1,287,200 |
| 2022-12-21 | 260.00 | 264.00 | 258.00 | 260.00 | 209.85 | 70,800 |
| 2022-12-20 | 260.00 | 264.00 | 254.00 | 264.00 | 213.08 | 280,400 |
| 2022-12-19 | 260.00 | 266.00 | 260.00 | 260.00 | 209.85 | 104,000 |
| 2022-12-16 | 264.00 | 264.00 | 260.00 | 260.00 | 209.85 | 392,500 |
| 2022-12-15 | 264.00 | 266.00 | 260.00 | 264.00 | 213.08 | 297,700 |
| 2022-12-14 | 264.00 | 264.00 | 262.00 | 264.00 | 213.08 | 213,700 |
| 2022-12-13 | 266.00 | 268.00 | 262.00 | 262.00 | 211.46 | 240,600 |
| 2022-12-12 | 264.00 | 266.00 | 262.00 | 266.00 | 214.69 | 270,600 |
| 2022-12-09 | 266.00 | 268.00 | 260.00 | 264.00 | 213.08 | 427,200 |
| 2022-12-08 | 270.00 | 270.00 | 258.00 | 266.00 | 214.69 | 308,800 |
| 2022-12-07 | 268.00 | 272.00 | 266.00 | 270.00 | 217.92 | 411,500 |
| 2022-12-06 | 270.00 | 274.00 | 268.00 | 270.00 | 217.92 | 258,800 |
| 2022-12-05 | 274.00 | 278.00 | 268.00 | 272.00 | 219.53 | 743,400 |
| 2022-12-02 | 264.00 | 272.00 | 264.00 | 270.00 | 217.92 | 461,700 |
| 2022-12-01 | 262.00 | 266.00 | 262.00 | 264.00 | 213.08 | 185,000 |
| 2022-11-30 | 260.00 | 262.00 | 260.00 | 262.00 | 211.46 | 79,700 |
| 2022-11-29 | 260.00 | 262.00 | 258.00 | 262.00 | 211.46 | 225,100 |
| 2022-11-28 | 262.00 | 264.00 | 260.00 | 260.00 | 209.85 | 287,400 |
| 2022-11-25 | 262.00 | 262.00 | 260.00 | 262.00 | 211.46 | 144,500 |
| 2022-11-24 | 260.00 | 264.00 | 260.00 | 262.00 | 211.46 | 351,900 |
| 2022-11-23 | 262.00 | 262.00 | 260.00 | 260.00 | 209.85 | 216,700 |
| 2022-11-22 | 262.00 | 262.00 | 260.00 | 262.00 | 211.46 | 190,400 |
| 2022-11-21 | 262.00 | 264.00 | 260.00 | 262.00 | 211.46 | 372,500 |
| 2022-11-18 | 260.00 | 262.00 | 258.00 | 262.00 | 211.46 | 198,000 |
| 2022-11-17 | 262.00 | 266.00 | 260.00 | 262.00 | 211.46 | 595,900 |
| 2022-11-16 | 260.00 | 262.00 | 258.00 | 262.00 | 211.46 | 259,100 |
| 2022-11-15 | 262.00 | 262.00 | 256.00 | 260.00 | 209.85 | 235,800 |
| 2022-11-14 | 262.00 | 264.00 | 260.00 | 262.00 | 211.46 | 240,100 |
| 2022-11-11 | 262.00 | 264.00 | 256.00 | 262.00 | 211.46 | 667,100 |
| 2022-11-10 | 260.00 | 264.00 | 256.00 | 262.00 | 211.46 | 273,100 |
| 2022-11-09 | 262.00 | 268.00 | 258.00 | 260.00 | 209.85 | 547,600 |
| 2022-11-08 | 256.00 | 264.00 | 256.00 | 260.00 | 209.85 | 172,100 |
| 2022-11-07 | 258.00 | 264.00 | 254.00 | 254.00 | 205.00 | 471,500 |
| 2022-11-04 | 262.00 | 266.00 | 258.00 | 260.00 | 209.85 | 818,100 |
| 2022-11-03 | 266.00 | 268.00 | 260.00 | 260.00 | 209.85 | 701,100 |
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.