Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 16,000 |
| 2026-07-23 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 152,000 |
| 2026-07-22 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 25,100 |
| 2026-07-21 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 337,600 |
| 2026-07-20 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 25,400 |
| 2026-07-17 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 12,400 |
| 2026-07-16 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 35,500 |
| 2026-07-15 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | 42,700 |
| 2026-07-14 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 71,200 |
| 2026-07-13 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | 71,800 |
| 2026-07-10 | 242.00 | 262.00 | 242.00 | 254.00 | 254.00 | 93,100 |
| 2026-07-09 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 144,600 |
| 2026-07-08 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 4,600 |
| 2026-07-07 | 244.00 | 252.00 | 238.00 | 242.00 | 242.00 | 184,800 |
| 2026-07-06 | 240.00 | 244.00 | 238.00 | 238.00 | 238.00 | 22,300 |
| 2026-07-03 | 240.00 | 266.00 | 236.00 | 240.00 | 240.00 | 159,500 |
| 2026-07-02 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 52,500 |
| 2026-07-01 | 250.00 | 250.00 | 230.00 | 242.00 | 242.00 | 150,700 |
| 2026-06-30 | 260.00 | 260.00 | 242.00 | 250.00 | 250.00 | 12,600 |
| 2026-06-29 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 17,100 |
| 2026-06-26 | 252.00 | 260.00 | 246.00 | 260.00 | 260.00 | 55,300 |
| 2026-06-25 | 246.00 | 258.00 | 244.00 | 246.00 | 246.00 | 57,800 |
| 2026-06-24 | 262.00 | 262.00 | 244.00 | 244.00 | 244.00 | 76,100 |
| 2026-06-23 | 258.00 | 270.00 | 230.00 | 266.00 | 266.00 | 93,800 |
| 2026-06-22 | 250.00 | 260.00 | 246.00 | 252.00 | 252.00 | 52,300 |
| 2026-06-19 | 260.00 | 262.00 | 250.00 | 258.00 | 258.00 | 12,200 |
| 2026-06-18 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 13,100 |
| 2026-06-17 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 43,400 |
| 2026-06-16 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-06-15 | 252.00 | 260.00 | 246.00 | 256.00 | 256.00 | 88,500 |
| 2026-06-12 | 242.00 | 250.00 | 230.00 | 250.00 | 250.00 | 16,100 |
| 2026-06-11 | 244.00 | 244.00 | 230.00 | 244.00 | 244.00 | 36,300 |
| 2026-06-10 | 234.00 | 250.00 | 230.00 | 246.00 | 246.00 | 130,100 |
| 2026-06-09 | 234.00 | 236.00 | 216.00 | 236.00 | 236.00 | 171,600 |
| 2026-06-08 | 254.00 | 254.00 | 220.00 | 220.00 | 220.00 | 992,700 |
| 2026-06-05 | 280.00 | 280.00 | 252.00 | 254.00 | 254.00 | 37,500 |
| 2026-06-04 | 272.00 | 280.00 | 256.00 | 280.00 | 280.00 | 77,800 |
| 2026-06-03 | 282.00 | 284.00 | 264.00 | 272.00 | 272.00 | 74,900 |
| 2026-06-02 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 49,300 |
| 2026-06-01 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-05-29 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | 21,400 |
| 2026-05-28 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-05-27 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-05-26 | 288.00 | 288.00 | 260.00 | 284.00 | 284.00 | 58,200 |
| 2026-05-25 | 288.00 | 290.00 | 276.00 | 288.00 | 288.00 | 186,300 |
| 2026-05-22 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 70,300 |
| 2026-05-21 | 296.00 | 296.00 | 286.00 | 290.00 | 290.00 | 90,500 |
| 2026-05-20 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 60,000 |
| 2026-05-19 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | 16,900 |
| 2026-05-18 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 26,100 |
| 2026-05-15 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-05-14 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-05-13 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 5,000 |
| 2026-05-12 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 11,700 |
| 2026-05-11 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 34,400 |
| 2026-05-08 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 25,700 |
| 2026-05-07 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 98,000 |
| 2026-05-06 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 27,100 |
| 2026-05-05 | 298.00 | 300.00 | 292.00 | 298.00 | 298.00 | 54,500 |
| 2026-05-04 | 298.00 | 298.00 | 290.00 | 298.00 | 298.00 | 190,300 |
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.