Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 326.00 | 326.00 | 314.00 | 318.00 | 305.72 | 288,900 |
| 2026-01-27 | 332.00 | 332.00 | 324.00 | 326.00 | 313.41 | 161,900 |
| 2026-01-26 | 330.00 | 332.00 | 326.00 | 328.00 | 315.33 | 73,800 |
| 2026-01-23 | 334.00 | 334.00 | 324.00 | 330.00 | 317.26 | 111,000 |
| 2026-01-22 | 326.00 | 330.00 | 322.00 | 330.00 | 317.26 | 487,600 |
| 2026-01-21 | 332.00 | 334.00 | 326.00 | 326.00 | 313.41 | 210,100 |
| 2026-01-20 | 334.00 | 334.00 | 332.00 | 332.00 | 319.18 | 259,700 |
| 2026-01-19 | 334.00 | 338.00 | 330.00 | 332.00 | 319.18 | 269,200 |
| 2026-01-16 | 334.00 | 334.00 | 334.00 | 334.00 | 321.10 | 0 |
| 2026-01-15 | 332.00 | 334.00 | 328.00 | 334.00 | 321.10 | 200,900 |
| 2026-01-14 | 330.00 | 332.00 | 324.00 | 332.00 | 319.18 | 120,800 |
| 2026-01-13 | 330.00 | 330.00 | 324.00 | 330.00 | 317.26 | 298,300 |
| 2026-01-12 | 328.00 | 328.00 | 324.00 | 324.00 | 311.49 | 61,000 |
| 2026-01-09 | 324.00 | 328.00 | 324.00 | 326.00 | 313.41 | 76,400 |
| 2026-01-08 | 326.00 | 326.00 | 324.00 | 324.00 | 311.49 | 70,500 |
| 2026-01-07 | 326.00 | 326.00 | 324.00 | 326.00 | 313.41 | 65,600 |
| 2026-01-06 | 324.00 | 328.00 | 320.00 | 324.00 | 311.49 | 113,500 |
| 2026-01-05 | 324.00 | 326.00 | 322.00 | 324.00 | 311.49 | 61,400 |
| 2026-01-02 | 324.00 | 324.00 | 322.00 | 324.00 | 311.49 | 168,500 |
| 2026-01-01 | 324.00 | 324.00 | 324.00 | 324.00 | 311.49 | 0 |
| 2025-12-31 | 324.00 | 324.00 | 324.00 | 324.00 | 311.49 | 0 |
| 2025-12-30 | 326.00 | 326.00 | 324.00 | 324.00 | 311.49 | 13,600 |
| 2025-12-29 | 326.00 | 328.00 | 320.00 | 322.00 | 309.57 | 72,500 |
| 2025-12-26 | 324.00 | 324.00 | 324.00 | 324.00 | 311.49 | 0 |
| 2025-12-25 | 324.00 | 324.00 | 324.00 | 324.00 | 311.49 | 0 |
| 2025-12-24 | 324.00 | 326.00 | 322.00 | 324.00 | 311.49 | 15,500 |
| 2025-12-23 | 326.00 | 326.00 | 318.00 | 320.00 | 307.64 | 254,800 |
| 2025-12-22 | 326.00 | 328.00 | 324.00 | 326.00 | 313.41 | 77,900 |
| 2025-12-19 | 328.00 | 328.00 | 324.00 | 328.00 | 315.33 | 44,100 |
| 2025-12-18 | 328.00 | 328.00 | 326.00 | 328.00 | 315.33 | 62,000 |
| 2025-12-17 | 328.00 | 328.00 | 324.00 | 326.00 | 313.41 | 94,900 |
| 2025-12-16 | 330.00 | 334.00 | 320.00 | 328.00 | 315.33 | 241,900 |
| 2025-12-15 | 330.00 | 332.00 | 324.00 | 332.00 | 319.18 | 148,200 |
| 2025-12-12 | 330.00 | 336.00 | 328.00 | 330.00 | 317.26 | 47,600 |
| 2025-12-11 | 330.00 | 330.00 | 326.00 | 330.00 | 317.26 | 64,000 |
| 2025-12-10 | 334.00 | 336.00 | 328.00 | 330.00 | 317.26 | 84,400 |
| 2025-12-09 | 334.00 | 336.00 | 330.00 | 334.00 | 321.10 | 103,800 |
| 2025-12-08 | 336.00 | 336.00 | 332.00 | 334.00 | 321.10 | 43,700 |
| 2025-12-05 | 334.00 | 336.00 | 332.00 | 336.00 | 323.02 | 210,200 |
| 2025-12-04 | 330.00 | 334.00 | 326.00 | 334.00 | 321.10 | 1,682,500 |
| 2025-12-03 | 336.00 | 336.00 | 324.00 | 330.00 | 317.26 | 434,200 |
| 2025-12-02 | 334.00 | 334.00 | 330.00 | 334.00 | 321.10 | 21,400 |
| 2025-12-01 | 334.00 | 334.00 | 326.00 | 334.00 | 321.10 | 28,900 |
| 2025-11-28 | 334.00 | 334.00 | 330.00 | 334.00 | 321.10 | 22,600 |
| 2025-11-27 | 330.00 | 334.00 | 326.00 | 332.00 | 319.18 | 111,400 |
| 2025-11-26 | 332.00 | 332.00 | 330.00 | 330.00 | 317.26 | 39,000 |
| 2025-11-25 | 334.00 | 334.00 | 326.00 | 332.00 | 319.18 | 58,800 |
| 2025-11-24 | 334.00 | 334.00 | 330.00 | 334.00 | 321.10 | 51,100 |
| 2025-11-21 | 334.00 | 334.00 | 332.00 | 334.00 | 321.10 | 40,200 |
| 2025-11-20 | 334.00 | 336.00 | 330.00 | 334.00 | 321.10 | 154,600 |
| 2025-11-19 | 334.00 | 338.00 | 332.00 | 334.00 | 321.10 | 65,200 |
| 2025-11-18 | 334.00 | 374.00 | 330.00 | 334.00 | 321.10 | 1,287,300 |
| 2025-11-17 | 334.00 | 334.00 | 328.00 | 334.00 | 321.10 | 180,300 |
| 2025-11-14 | 332.00 | 334.00 | 330.00 | 334.00 | 321.10 | 308,900 |
| 2025-11-13 | 334.00 | 334.00 | 330.00 | 330.00 | 317.26 | 294,000 |
| 2025-11-12 | 334.00 | 336.00 | 332.00 | 334.00 | 321.10 | 152,700 |
| 2025-11-11 | 334.00 | 336.00 | 332.00 | 334.00 | 321.10 | 49,400 |
| 2025-11-10 | 334.00 | 336.00 | 332.00 | 334.00 | 321.10 | 67,600 |
| 2025-11-07 | 334.00 | 334.00 | 332.00 | 334.00 | 321.10 | 31,700 |
| 2025-11-06 | 334.00 | 336.00 | 334.00 | 334.00 | 321.10 | 65,000 |
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.