Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 256.00 | 260.00 | 252.00 | 256.00 | 206.62 | 877,300 |
| 2022-05-12 | 264.00 | 264.00 | 254.00 | 256.00 | 206.62 | 769,500 |
| 2022-05-11 | 256.00 | 264.00 | 256.00 | 264.00 | 213.08 | 831,300 |
| 2022-05-10 | 260.00 | 260.00 | 248.00 | 256.00 | 206.62 | 3,983,900 |
| 2022-05-09 | 272.00 | 272.00 | 256.00 | 260.00 | 209.85 | 3,618,900 |
| 2022-04-28 | 274.00 | 276.00 | 268.00 | 274.00 | 221.15 | 963,100 |
| 2022-04-27 | 274.00 | 278.00 | 268.00 | 272.00 | 219.53 | 1,538,000 |
| 2022-04-26 | 276.00 | 288.00 | 274.00 | 274.00 | 221.15 | 3,880,800 |
| 2022-04-25 | 272.00 | 278.00 | 256.00 | 272.00 | 219.53 | 1,891,500 |
| 2022-04-22 | 286.00 | 286.00 | 270.00 | 272.00 | 219.53 | 1,923,900 |
| 2022-04-21 | 302.00 | 312.00 | 280.00 | 282.00 | 227.60 | 8,483,600 |
| 2022-04-20 | 280.00 | 316.00 | 274.00 | 300.00 | 242.13 | 22,254,000 |
| 2022-04-19 | 270.00 | 280.00 | 264.00 | 270.00 | 217.92 | 1,456,300 |
| 2022-04-18 | 274.00 | 274.00 | 262.00 | 264.00 | 213.08 | 1,419,300 |
| 2022-04-14 | 260.00 | 274.00 | 260.00 | 266.00 | 214.69 | 1,466,800 |
| 2022-04-13 | 288.00 | 288.00 | 264.00 | 266.00 | 214.69 | 1,967,800 |
| 2022-04-12 | 284.00 | 286.00 | 262.00 | 276.00 | 222.76 | 4,709,300 |
| 2022-04-11 | 278.00 | 286.00 | 260.00 | 270.00 | 217.92 | 5,826,300 |
| 2022-04-08 | 308.00 | 318.00 | 276.00 | 278.00 | 224.37 | 12,257,000 |
| 2022-04-07 | 290.00 | 312.00 | 290.00 | 296.00 | 238.90 | 5,883,700 |
| 2022-04-06 | 326.00 | 346.00 | 296.00 | 310.00 | 250.20 | 16,070,000 |
| 2022-04-05 | 318.00 | 394.00 | 318.00 | 318.00 | 256.66 | 37,073,900 |
| 2022-04-04 | 340.00 | 340.00 | 340.00 | 340.00 | 274.42 | 1,035,100 |
| 2022-04-01 | 412.00 | 460.00 | 364.00 | 364.00 | 286.12 | 23,252,000 |
| 2022-03-31 | 330.00 | 390.00 | 316.00 | 390.00 | 306.56 | 49,363,500 |
| 2022-03-30 | 252.00 | 312.00 | 252.00 | 312.00 | 245.24 | 16,630,600 |
| 2022-03-29 | 250.00 | 254.00 | 244.00 | 250.00 | 196.51 | 2,126,900 |
| 2022-03-28 | 246.00 | 246.00 | 242.00 | 244.00 | 191.79 | 241,200 |
| 2022-03-25 | 254.00 | 254.00 | 244.00 | 244.00 | 191.79 | 182,000 |
| 2022-03-24 | 250.00 | 254.00 | 250.00 | 254.00 | 199.65 | 288,200 |
| 2022-03-23 | 248.00 | 250.00 | 246.00 | 248.00 | 194.94 | 245,500 |
| 2022-03-22 | 246.00 | 248.00 | 246.00 | 248.00 | 194.94 | 205,100 |
| 2022-03-21 | 246.00 | 248.00 | 246.00 | 246.00 | 193.37 | 35,300 |
| 2022-03-18 | 242.00 | 248.00 | 242.00 | 246.00 | 193.37 | 187,000 |
| 2022-03-17 | 240.00 | 248.00 | 240.00 | 242.00 | 190.22 | 261,500 |
| 2022-03-16 | 240.00 | 254.00 | 234.00 | 242.00 | 190.22 | 633,900 |
| 2022-03-15 | 246.00 | 246.00 | 240.00 | 240.00 | 188.65 | 187,300 |
| 2022-03-14 | 244.00 | 250.00 | 244.00 | 246.00 | 193.37 | 96,400 |
| 2022-03-11 | 246.00 | 250.00 | 244.00 | 244.00 | 191.79 | 308,900 |
| 2022-03-10 | 242.00 | 246.00 | 242.00 | 244.00 | 191.79 | 387,000 |
| 2022-03-09 | 242.00 | 246.00 | 240.00 | 242.00 | 190.22 | 281,900 |
| 2022-03-08 | 240.00 | 242.00 | 240.00 | 242.00 | 190.22 | 343,100 |
| 2022-03-07 | 240.00 | 242.00 | 238.00 | 240.00 | 188.65 | 522,100 |
| 2022-03-04 | 232.00 | 244.00 | 232.00 | 238.00 | 187.08 | 1,995,400 |
| 2022-03-02 | 234.00 | 238.00 | 232.00 | 232.00 | 182.36 | 396,100 |
| 2022-03-01 | 238.00 | 240.00 | 236.00 | 238.00 | 187.08 | 237,400 |
| 2022-02-25 | 238.00 | 246.00 | 234.00 | 236.00 | 185.51 | 174,600 |
| 2022-02-24 | 236.00 | 246.00 | 232.00 | 232.00 | 182.36 | 987,500 |
| 2022-02-23 | 238.00 | 240.00 | 232.00 | 236.00 | 185.51 | 122,900 |
| 2022-02-22 | 238.00 | 242.00 | 236.00 | 238.00 | 187.08 | 192,500 |
| 2022-02-21 | 238.00 | 248.00 | 236.00 | 238.00 | 187.08 | 359,100 |
| 2022-02-18 | 228.00 | 232.00 | 228.00 | 232.00 | 182.36 | 371,300 |
| 2022-02-17 | 232.00 | 236.00 | 228.00 | 230.00 | 180.79 | 1,745,300 |
| 2022-02-16 | 236.00 | 240.00 | 230.00 | 232.00 | 182.36 | 838,700 |
| 2022-02-15 | 232.00 | 236.00 | 232.00 | 236.00 | 185.51 | 135,300 |
| 2022-02-14 | 236.00 | 236.00 | 230.00 | 236.00 | 185.51 | 52,200 |
| 2022-02-11 | 238.00 | 240.00 | 230.00 | 236.00 | 185.51 | 404,300 |
| 2022-02-10 | 240.00 | 242.00 | 236.00 | 236.00 | 185.51 | 133,400 |
| 2022-02-09 | 236.00 | 238.00 | 232.00 | 238.00 | 187.08 | 61,300 |
| 2022-02-08 | 232.00 | 238.00 | 230.00 | 236.00 | 185.51 | 42,000 |
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.