Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 234.00 | 236.00 | 230.00 | 236.00 | 185.51 | 25,400 |
| 2022-02-04 | 236.00 | 238.00 | 228.00 | 230.00 | 180.79 | 133,300 |
| 2022-02-03 | 236.00 | 238.00 | 232.00 | 234.00 | 183.93 | 30,400 |
| 2022-02-02 | 230.00 | 234.00 | 230.00 | 234.00 | 183.93 | 53,400 |
| 2022-01-31 | 232.00 | 236.00 | 224.00 | 230.00 | 180.79 | 139,300 |
| 2022-01-28 | 230.00 | 232.00 | 230.00 | 232.00 | 182.36 | 33,000 |
| 2022-01-27 | 230.00 | 232.00 | 230.00 | 230.00 | 180.79 | 69,400 |
| 2022-01-26 | 228.00 | 232.00 | 220.00 | 232.00 | 182.36 | 144,400 |
| 2022-01-25 | 234.00 | 234.00 | 230.00 | 230.00 | 180.79 | 507,100 |
| 2022-01-24 | 240.00 | 240.00 | 224.00 | 234.00 | 183.93 | 252,300 |
| 2022-01-21 | 238.00 | 238.00 | 234.00 | 238.00 | 187.08 | 123,100 |
| 2022-01-20 | 236.00 | 240.00 | 236.00 | 236.00 | 185.51 | 38,300 |
| 2022-01-19 | 240.00 | 240.00 | 236.00 | 236.00 | 185.51 | 101,200 |
| 2022-01-18 | 242.00 | 242.00 | 236.00 | 236.00 | 185.51 | 34,500 |
| 2022-01-17 | 242.00 | 242.00 | 236.00 | 238.00 | 187.08 | 18,200 |
| 2022-01-14 | 236.00 | 240.00 | 236.00 | 236.00 | 185.51 | 89,400 |
| 2022-01-13 | 236.00 | 242.00 | 236.00 | 236.00 | 185.51 | 98,500 |
| 2022-01-12 | 240.00 | 244.00 | 234.00 | 236.00 | 185.51 | 130,400 |
| 2022-01-11 | 242.00 | 244.00 | 236.00 | 238.00 | 187.08 | 173,900 |
| 2022-01-10 | 246.00 | 246.00 | 238.00 | 244.00 | 191.79 | 90,000 |
| 2022-01-07 | 242.00 | 250.00 | 242.00 | 244.00 | 191.79 | 32,600 |
| 2022-01-06 | 240.00 | 244.00 | 230.00 | 242.00 | 190.22 | 272,800 |
| 2022-01-05 | 244.00 | 244.00 | 238.00 | 240.00 | 188.65 | 168,600 |
| 2022-01-04 | 246.00 | 252.00 | 244.00 | 246.00 | 193.37 | 263,700 |
| 2022-01-03 | 248.00 | 248.00 | 240.00 | 246.00 | 193.37 | 89,000 |
| 2021-12-30 | 242.00 | 250.00 | 236.00 | 246.00 | 193.37 | 266,700 |
| 2021-12-29 | 242.00 | 252.00 | 236.00 | 242.00 | 190.22 | 185,100 |
| 2021-12-28 | 250.00 | 254.00 | 236.00 | 242.00 | 190.22 | 252,600 |
| 2021-12-27 | 244.00 | 252.00 | 240.00 | 250.00 | 196.51 | 763,400 |
| 2021-12-24 | 240.00 | 244.00 | 236.00 | 244.00 | 191.79 | 198,600 |
| 2021-12-23 | 244.00 | 244.00 | 238.00 | 240.00 | 188.65 | 71,600 |
| 2021-12-22 | 240.00 | 244.00 | 238.00 | 240.00 | 188.65 | 644,600 |
| 2021-12-21 | 240.00 | 242.00 | 234.00 | 238.00 | 187.08 | 758,300 |
| 2021-12-20 | 242.00 | 242.00 | 240.00 | 240.00 | 188.65 | 144,800 |
| 2021-12-17 | 242.00 | 246.00 | 240.00 | 242.00 | 190.22 | 103,100 |
| 2021-12-16 | 252.00 | 252.00 | 242.00 | 246.00 | 193.37 | 196,100 |
| 2021-12-15 | 246.00 | 252.00 | 236.00 | 252.00 | 198.08 | 1,009,900 |
| 2021-12-14 | 248.00 | 250.00 | 238.00 | 246.00 | 193.37 | 309,400 |
| 2021-12-13 | 246.00 | 268.00 | 238.00 | 248.00 | 194.94 | 1,014,300 |
| 2021-12-10 | 238.00 | 248.00 | 234.00 | 244.00 | 191.79 | 948,400 |
| 2021-12-09 | 238.00 | 238.00 | 236.00 | 238.00 | 187.08 | 13,400 |
| 2021-12-08 | 234.00 | 240.00 | 234.00 | 238.00 | 187.08 | 69,700 |
| 2021-12-07 | 234.00 | 236.00 | 234.00 | 234.00 | 183.93 | 31,600 |
| 2021-12-06 | 234.00 | 240.00 | 230.00 | 234.00 | 183.93 | 21,100 |
| 2021-12-03 | 236.00 | 238.00 | 234.00 | 238.00 | 187.08 | 17,300 |
| 2021-12-02 | 234.00 | 234.00 | 230.00 | 234.00 | 183.93 | 102,400 |
| 2021-12-01 | 238.00 | 238.00 | 232.00 | 234.00 | 183.93 | 26,600 |
| 2021-11-30 | 234.00 | 238.00 | 230.00 | 234.00 | 183.93 | 72,500 |
| 2021-11-29 | 236.00 | 236.00 | 230.00 | 234.00 | 183.93 | 139,400 |
| 2021-11-26 | 238.00 | 240.00 | 236.00 | 238.00 | 187.08 | 135,000 |
| 2021-11-25 | 244.00 | 244.00 | 236.00 | 238.00 | 187.08 | 230,100 |
| 2021-11-24 | 242.00 | 242.00 | 234.00 | 242.00 | 190.22 | 456,600 |
| 2021-11-23 | 236.00 | 242.00 | 234.00 | 236.00 | 185.51 | 762,800 |
| 2021-11-22 | 238.00 | 240.00 | 236.00 | 238.00 | 187.08 | 151,600 |
| 2021-11-19 | 240.00 | 240.00 | 236.00 | 238.00 | 187.08 | 1,236,400 |
| 2021-11-18 | 240.00 | 244.00 | 234.00 | 240.00 | 188.65 | 1,173,100 |
| 2021-11-17 | 240.00 | 246.00 | 238.00 | 240.00 | 188.65 | 436,000 |
| 2021-11-16 | 240.00 | 242.00 | 240.00 | 240.00 | 188.65 | 94,600 |
| 2021-11-15 | 242.00 | 242.00 | 238.00 | 240.00 | 188.65 | 132,500 |
| 2021-11-12 | 244.00 | 244.00 | 240.00 | 242.00 | 190.22 | 101,600 |
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.