Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 262.00 | 268.00 | 262.00 | 266.00 | 214.69 | 249,600 |
| 2022-11-01 | 268.00 | 268.00 | 260.00 | 260.00 | 209.85 | 1,853,500 |
| 2022-10-31 | 266.00 | 270.00 | 264.00 | 264.00 | 213.08 | 650,100 |
| 2022-10-28 | 288.00 | 290.00 | 262.00 | 266.00 | 214.69 | 3,068,000 |
| 2022-10-27 | 284.00 | 286.00 | 276.00 | 280.00 | 225.99 | 1,182,700 |
| 2022-10-26 | 274.00 | 286.00 | 272.00 | 282.00 | 227.60 | 826,400 |
| 2022-10-25 | 270.00 | 278.00 | 268.00 | 274.00 | 221.15 | 24,700 |
| 2022-10-24 | 274.00 | 278.00 | 270.00 | 270.00 | 217.92 | 214,000 |
| 2022-10-21 | 264.00 | 278.00 | 262.00 | 274.00 | 221.15 | 679,500 |
| 2022-10-20 | 264.00 | 264.00 | 262.00 | 264.00 | 213.08 | 70,900 |
| 2022-10-19 | 266.00 | 266.00 | 256.00 | 264.00 | 213.08 | 125,600 |
| 2022-10-18 | 258.00 | 268.00 | 250.00 | 258.00 | 208.23 | 594,900 |
| 2022-10-17 | 264.00 | 264.00 | 252.00 | 256.00 | 206.62 | 305,700 |
| 2022-10-14 | 260.00 | 264.00 | 260.00 | 264.00 | 213.08 | 121,400 |
| 2022-10-13 | 260.00 | 266.00 | 260.00 | 262.00 | 211.46 | 303,600 |
| 2022-10-12 | 264.00 | 270.00 | 258.00 | 266.00 | 214.69 | 738,800 |
| 2022-10-11 | 266.00 | 268.00 | 264.00 | 264.00 | 213.08 | 78,000 |
| 2022-10-10 | 266.00 | 268.00 | 264.00 | 268.00 | 216.30 | 63,700 |
| 2022-10-07 | 270.00 | 270.00 | 266.00 | 268.00 | 216.30 | 20,300 |
| 2022-10-06 | 270.00 | 270.00 | 262.00 | 268.00 | 216.30 | 234,000 |
| 2022-10-05 | 266.00 | 270.00 | 266.00 | 270.00 | 217.92 | 37,400 |
| 2022-10-04 | 264.00 | 272.00 | 264.00 | 266.00 | 214.69 | 55,700 |
| 2022-10-03 | 264.00 | 274.00 | 260.00 | 262.00 | 211.46 | 541,200 |
| 2022-09-30 | 270.00 | 276.00 | 256.00 | 264.00 | 213.08 | 716,800 |
| 2022-09-29 | 274.00 | 280.00 | 270.00 | 270.00 | 217.92 | 627,900 |
| 2022-09-28 | 280.00 | 282.00 | 272.00 | 274.00 | 221.15 | 568,500 |
| 2022-09-27 | 292.00 | 296.00 | 276.00 | 280.00 | 225.99 | 805,900 |
| 2022-09-26 | 282.00 | 288.00 | 278.00 | 288.00 | 232.45 | 678,700 |
| 2022-09-23 | 278.00 | 284.00 | 276.00 | 282.00 | 227.60 | 447,300 |
| 2022-09-22 | 276.00 | 284.00 | 272.00 | 278.00 | 224.37 | 230,600 |
| 2022-09-21 | 272.00 | 288.00 | 272.00 | 274.00 | 221.15 | 699,200 |
| 2022-09-20 | 274.00 | 278.00 | 270.00 | 270.00 | 217.92 | 489,000 |
| 2022-09-19 | 280.00 | 280.00 | 270.00 | 272.00 | 219.53 | 903,800 |
| 2022-09-16 | 282.00 | 284.00 | 278.00 | 280.00 | 225.99 | 883,400 |
| 2022-09-15 | 284.00 | 286.00 | 282.00 | 282.00 | 227.60 | 750,100 |
| 2022-09-14 | 284.00 | 288.00 | 278.00 | 286.00 | 230.83 | 442,500 |
| 2022-09-13 | 286.00 | 294.00 | 282.00 | 284.00 | 229.22 | 1,574,500 |
| 2022-09-12 | 288.00 | 290.00 | 286.00 | 286.00 | 230.83 | 258,000 |
| 2022-09-09 | 288.00 | 290.00 | 284.00 | 288.00 | 232.45 | 213,600 |
| 2022-09-08 | 286.00 | 296.00 | 282.00 | 288.00 | 232.45 | 854,400 |
| 2022-09-07 | 292.00 | 294.00 | 280.00 | 284.00 | 229.22 | 1,381,600 |
| 2022-09-06 | 300.00 | 302.00 | 280.00 | 294.00 | 237.29 | 2,407,800 |
| 2022-09-05 | 306.00 | 316.00 | 294.00 | 300.00 | 242.13 | 2,550,700 |
| 2022-09-02 | 296.00 | 312.00 | 296.00 | 306.00 | 246.97 | 3,676,500 |
| 2022-09-01 | 292.00 | 308.00 | 284.00 | 296.00 | 238.90 | 2,480,300 |
| 2022-08-31 | 282.00 | 290.00 | 280.00 | 290.00 | 234.06 | 958,300 |
| 2022-08-30 | 284.00 | 288.00 | 280.00 | 282.00 | 227.60 | 348,400 |
| 2022-08-29 | 290.00 | 290.00 | 280.00 | 286.00 | 230.83 | 419,400 |
| 2022-08-26 | 288.00 | 292.00 | 286.00 | 290.00 | 234.06 | 399,700 |
| 2022-08-25 | 294.00 | 294.00 | 284.00 | 286.00 | 230.83 | 762,500 |
| 2022-08-24 | 280.00 | 294.00 | 280.00 | 294.00 | 237.29 | 960,300 |
| 2022-08-23 | 282.00 | 294.00 | 278.00 | 282.00 | 227.60 | 1,023,600 |
| 2022-08-22 | 292.00 | 294.00 | 274.00 | 282.00 | 227.60 | 910,700 |
| 2022-08-19 | 292.00 | 306.00 | 288.00 | 292.00 | 235.67 | 2,795,900 |
| 2022-08-18 | 282.00 | 288.00 | 282.00 | 288.00 | 232.45 | 620,600 |
| 2022-08-16 | 296.00 | 298.00 | 282.00 | 284.00 | 229.22 | 842,100 |
| 2022-08-15 | 280.00 | 298.00 | 280.00 | 294.00 | 237.29 | 1,477,700 |
| 2022-08-12 | 276.00 | 280.00 | 270.00 | 280.00 | 225.99 | 265,400 |
| 2022-08-11 | 284.00 | 284.00 | 272.00 | 278.00 | 224.37 | 444,000 |
| 2022-08-10 | 270.00 | 278.00 | 268.00 | 276.00 | 222.76 | 551,100 |
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.