Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 270.00 | 278.00 | 268.00 | 276.00 | 222.76 | 551,100 |
| 2022-08-09 | 276.00 | 280.00 | 262.00 | 278.00 | 224.37 | 514,400 |
| 2022-08-08 | 280.00 | 286.00 | 274.00 | 278.00 | 224.37 | 538,400 |
| 2022-08-05 | 282.00 | 288.00 | 274.00 | 278.00 | 224.37 | 1,210,000 |
| 2022-08-04 | 284.00 | 284.00 | 274.00 | 282.00 | 227.60 | 846,000 |
| 2022-08-03 | 270.00 | 288.00 | 268.00 | 282.00 | 227.60 | 3,123,300 |
| 2022-08-02 | 260.00 | 276.00 | 258.00 | 270.00 | 217.92 | 2,872,800 |
| 2022-08-01 | 268.00 | 268.00 | 252.00 | 260.00 | 209.85 | 1,240,800 |
| 2022-07-29 | 260.00 | 284.00 | 260.00 | 262.00 | 211.46 | 6,184,200 |
| 2022-07-28 | 246.00 | 248.00 | 244.00 | 244.00 | 196.93 | 36,000 |
| 2022-07-27 | 242.00 | 248.00 | 242.00 | 244.00 | 196.93 | 132,000 |
| 2022-07-26 | 244.00 | 250.00 | 240.00 | 248.00 | 200.16 | 278,100 |
| 2022-07-25 | 250.00 | 254.00 | 244.00 | 244.00 | 196.93 | 593,900 |
| 2022-07-22 | 242.00 | 250.00 | 240.00 | 250.00 | 201.78 | 595,800 |
| 2022-07-21 | 244.00 | 244.00 | 240.00 | 242.00 | 195.32 | 33,000 |
| 2022-07-20 | 244.00 | 244.00 | 240.00 | 242.00 | 195.32 | 50,000 |
| 2022-07-19 | 242.00 | 242.00 | 238.00 | 242.00 | 195.32 | 125,300 |
| 2022-07-18 | 238.00 | 242.00 | 238.00 | 242.00 | 195.32 | 69,200 |
| 2022-07-15 | 244.00 | 244.00 | 238.00 | 240.00 | 193.70 | 130,700 |
| 2022-07-14 | 242.00 | 246.00 | 240.00 | 240.00 | 193.70 | 205,200 |
| 2022-07-13 | 242.00 | 250.00 | 242.00 | 242.00 | 195.32 | 104,100 |
| 2022-07-12 | 244.00 | 244.00 | 240.00 | 242.00 | 195.32 | 30,600 |
| 2022-07-11 | 246.00 | 246.00 | 240.00 | 242.00 | 195.32 | 119,800 |
| 2022-07-08 | 238.00 | 244.00 | 238.00 | 240.00 | 193.70 | 67,800 |
| 2022-07-07 | 240.00 | 240.00 | 238.00 | 240.00 | 193.70 | 77,100 |
| 2022-07-06 | 242.00 | 246.00 | 238.00 | 242.00 | 195.32 | 128,000 |
| 2022-07-05 | 238.00 | 242.00 | 236.00 | 242.00 | 195.32 | 57,900 |
| 2022-07-04 | 244.00 | 246.00 | 238.00 | 238.00 | 192.09 | 757,900 |
| 2022-07-01 | 246.00 | 246.00 | 242.00 | 244.00 | 196.93 | 193,700 |
| 2022-06-30 | 244.00 | 254.00 | 240.00 | 246.00 | 198.55 | 641,300 |
| 2022-06-29 | 244.00 | 246.00 | 242.00 | 244.00 | 196.93 | 40,800 |
| 2022-06-28 | 244.00 | 248.00 | 244.00 | 246.00 | 198.55 | 104,400 |
| 2022-06-27 | 244.00 | 248.00 | 242.00 | 244.00 | 196.93 | 292,200 |
| 2022-06-24 | 246.00 | 246.00 | 242.00 | 246.00 | 198.55 | 244,400 |
| 2022-06-23 | 246.00 | 246.00 | 240.00 | 244.00 | 196.93 | 343,400 |
| 2022-06-22 | 248.00 | 248.00 | 244.00 | 246.00 | 198.55 | 327,200 |
| 2022-06-21 | 250.00 | 252.00 | 248.00 | 248.00 | 200.16 | 55,200 |
| 2022-06-20 | 248.00 | 252.00 | 246.00 | 250.00 | 201.78 | 418,200 |
| 2022-06-17 | 248.00 | 250.00 | 246.00 | 248.00 | 200.16 | 316,800 |
| 2022-06-16 | 246.00 | 252.00 | 244.00 | 248.00 | 200.16 | 875,200 |
| 2022-06-15 | 250.00 | 250.00 | 240.00 | 246.00 | 198.55 | 726,300 |
| 2022-06-14 | 248.00 | 252.00 | 246.00 | 250.00 | 201.78 | 114,700 |
| 2022-06-13 | 252.00 | 252.00 | 248.00 | 248.00 | 200.16 | 1,687,000 |
| 2022-06-10 | 256.00 | 258.00 | 250.00 | 254.00 | 205.00 | 632,200 |
| 2022-06-09 | 260.00 | 262.00 | 254.00 | 256.00 | 206.62 | 936,100 |
| 2022-06-08 | 260.00 | 262.00 | 256.00 | 260.00 | 209.85 | 354,200 |
| 2022-06-07 | 260.00 | 268.00 | 254.00 | 260.00 | 209.85 | 602,400 |
| 2022-06-06 | 252.00 | 272.00 | 250.00 | 260.00 | 209.85 | 2,384,600 |
| 2022-06-03 | 254.00 | 254.00 | 250.00 | 252.00 | 203.39 | 809,000 |
| 2022-06-02 | 256.00 | 256.00 | 250.00 | 254.00 | 205.00 | 525,400 |
| 2022-05-31 | 254.00 | 256.00 | 250.00 | 256.00 | 206.62 | 615,800 |
| 2022-05-30 | 256.00 | 258.00 | 252.00 | 254.00 | 205.00 | 594,400 |
| 2022-05-27 | 254.00 | 258.00 | 254.00 | 256.00 | 206.62 | 470,400 |
| 2022-05-25 | 256.00 | 258.00 | 252.00 | 254.00 | 205.00 | 668,200 |
| 2022-05-24 | 252.00 | 256.00 | 250.00 | 256.00 | 206.62 | 732,200 |
| 2022-05-23 | 256.00 | 258.00 | 252.00 | 252.00 | 203.39 | 383,500 |
| 2022-05-20 | 250.00 | 256.00 | 250.00 | 256.00 | 206.62 | 181,900 |
| 2022-05-19 | 256.00 | 256.00 | 250.00 | 252.00 | 203.39 | 721,900 |
| 2022-05-18 | 252.00 | 256.00 | 252.00 | 254.00 | 205.00 | 182,900 |
| 2022-05-17 | 254.00 | 258.00 | 250.00 | 252.00 | 203.39 | 749,200 |
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.