Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 298.00 | 298.00 | 290.00 | 298.00 | 298.00 | 190,300 |
| 2026-05-01 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-04-30 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 105,400 |
| 2026-04-29 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | 103,500 |
| 2026-04-28 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | 20,000 |
| 2026-04-27 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 127,100 |
| 2026-04-24 | 302.00 | 304.00 | 294.00 | 304.00 | 304.00 | 307,600 |
| 2026-04-23 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 51,600 |
| 2026-04-22 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 63,100 |
| 2026-04-21 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 74,400 |
| 2026-04-20 | 300.00 | 316.00 | 290.00 | 304.00 | 304.00 | 746,100 |
| 2026-04-17 | 308.00 | 308.00 | 290.00 | 298.00 | 298.00 | 479,300 |
| 2026-04-16 | 294.00 | 328.00 | 292.00 | 308.00 | 308.00 | 1,239,800 |
| 2026-04-15 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | 179,800 |
| 2026-04-14 | 296.00 | 302.00 | 292.00 | 298.00 | 298.00 | 216,700 |
| 2026-04-13 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 445,900 |
| 2026-04-10 | 298.00 | 298.00 | 288.00 | 298.00 | 298.00 | 222,300 |
| 2026-04-09 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 1,161,700 |
| 2026-04-08 | 320.00 | 322.00 | 314.00 | 318.00 | 305.72 | 1,479,800 |
| 2026-04-07 | 312.00 | 318.00 | 306.00 | 316.00 | 303.80 | 808,900 |
| 2026-04-06 | 304.00 | 308.00 | 302.00 | 306.00 | 294.18 | 255,100 |
| 2026-04-02 | 308.00 | 308.00 | 300.00 | 304.00 | 292.26 | 90,800 |
| 2026-04-01 | 302.00 | 312.00 | 296.00 | 304.00 | 292.26 | 393,300 |
| 2026-03-31 | 308.00 | 308.00 | 302.00 | 302.00 | 290.34 | 75,900 |
| 2026-03-30 | 310.00 | 312.00 | 300.00 | 306.00 | 294.18 | 133,300 |
| 2026-03-27 | 304.00 | 310.00 | 302.00 | 308.00 | 296.11 | 41,200 |
| 2026-03-26 | 306.00 | 308.00 | 302.00 | 304.00 | 292.26 | 113,800 |
| 2026-03-25 | 302.00 | 306.00 | 302.00 | 304.00 | 292.26 | 299,400 |
| 2026-03-17 | 304.00 | 310.00 | 298.00 | 304.00 | 292.26 | 104,000 |
| 2026-03-16 | 302.00 | 304.00 | 300.00 | 304.00 | 292.26 | 34,100 |
| 2026-03-13 | 304.00 | 304.00 | 300.00 | 304.00 | 292.26 | 55,900 |
| 2026-03-12 | 310.00 | 310.00 | 302.00 | 304.00 | 292.26 | 29,900 |
| 2026-03-11 | 306.00 | 306.00 | 304.00 | 306.00 | 294.18 | 35,800 |
| 2026-03-10 | 306.00 | 310.00 | 304.00 | 304.00 | 292.26 | 63,100 |
| 2026-03-09 | 312.00 | 312.00 | 300.00 | 306.00 | 294.18 | 56,500 |
| 2026-03-06 | 308.00 | 308.00 | 304.00 | 308.00 | 296.11 | 195,600 |
| 2026-03-05 | 310.00 | 314.00 | 304.00 | 308.00 | 296.11 | 268,500 |
| 2026-03-04 | 318.00 | 318.00 | 308.00 | 310.00 | 298.03 | 73,000 |
| 2026-03-03 | 318.00 | 318.00 | 316.00 | 318.00 | 305.72 | 17,200 |
| 2026-03-02 | 316.00 | 318.00 | 310.00 | 312.00 | 299.95 | 187,500 |
| 2026-02-27 | 324.00 | 324.00 | 316.00 | 320.00 | 307.64 | 32,500 |
| 2026-02-26 | 322.00 | 322.00 | 318.00 | 322.00 | 309.57 | 71,100 |
| 2026-02-25 | 322.00 | 322.00 | 314.00 | 320.00 | 307.64 | 73,000 |
| 2026-02-24 | 320.00 | 324.00 | 316.00 | 320.00 | 307.64 | 494,600 |
| 2026-02-23 | 322.00 | 328.00 | 322.00 | 324.00 | 311.49 | 96,600 |
| 2026-02-20 | 322.00 | 328.00 | 322.00 | 322.00 | 309.57 | 56,600 |
| 2026-02-19 | 322.00 | 330.00 | 320.00 | 322.00 | 309.57 | 69,600 |
| 2026-02-18 | 328.00 | 328.00 | 320.00 | 322.00 | 309.57 | 62,800 |
| 2026-02-13 | 328.00 | 328.00 | 322.00 | 328.00 | 315.33 | 24,100 |
| 2026-02-12 | 326.00 | 330.00 | 322.00 | 326.00 | 313.41 | 211,600 |
| 2026-02-11 | 326.00 | 328.00 | 318.00 | 322.00 | 309.57 | 64,600 |
| 2026-02-10 | 320.00 | 328.00 | 314.00 | 326.00 | 313.41 | 102,600 |
| 2026-02-09 | 314.00 | 328.00 | 312.00 | 320.00 | 307.64 | 43,600 |
| 2026-02-06 | 316.00 | 324.00 | 308.00 | 322.00 | 309.57 | 120,700 |
| 2026-02-05 | 324.00 | 328.00 | 310.00 | 318.00 | 305.72 | 344,200 |
| 2026-02-04 | 318.00 | 320.00 | 314.00 | 318.00 | 305.72 | 106,800 |
| 2026-02-03 | 314.00 | 320.00 | 312.00 | 318.00 | 305.72 | 32,000 |
| 2026-02-02 | 322.00 | 322.00 | 310.00 | 312.00 | 299.95 | 169,700 |
| 2026-01-30 | 320.00 | 322.00 | 316.00 | 322.00 | 309.57 | 150,400 |
| 2026-01-29 | 318.00 | 328.00 | 288.00 | 320.00 | 307.64 | 745,000 |
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.