Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 342.00 | 348.00 | 338.00 | 344.00 | 330.72 | 77,800 |
| 2025-05-09 | 338.00 | 342.00 | 332.00 | 342.00 | 328.79 | 92,000 |
| 2025-05-08 | 344.00 | 344.00 | 336.00 | 338.00 | 324.95 | 195,700 |
| 2025-05-07 | 346.00 | 346.00 | 340.00 | 344.00 | 330.72 | 135,200 |
| 2025-05-06 | 348.00 | 348.00 | 340.00 | 344.00 | 330.72 | 178,800 |
| 2025-05-05 | 348.00 | 348.00 | 344.00 | 346.00 | 332.64 | 26,200 |
| 2025-05-02 | 348.00 | 350.00 | 342.00 | 346.00 | 332.64 | 144,600 |
| 2025-04-30 | 350.00 | 356.00 | 338.00 | 346.00 | 332.64 | 323,000 |
| 2025-04-29 | 348.00 | 348.00 | 346.00 | 348.00 | 334.56 | 80,900 |
| 2025-04-28 | 350.00 | 350.00 | 346.00 | 348.00 | 334.56 | 160,100 |
| 2025-04-25 | 340.00 | 352.00 | 340.00 | 350.00 | 336.48 | 307,200 |
| 2025-04-24 | 348.00 | 350.00 | 340.00 | 340.00 | 326.87 | 333,700 |
| 2025-04-23 | 334.00 | 350.00 | 334.00 | 348.00 | 334.56 | 830,400 |
| 2025-04-22 | 336.00 | 338.00 | 332.00 | 334.00 | 321.10 | 90,600 |
| 2025-04-21 | 338.00 | 338.00 | 332.00 | 332.00 | 319.18 | 260,800 |
| 2025-04-17 | 334.00 | 340.00 | 334.00 | 336.00 | 323.02 | 273,700 |
| 2025-04-16 | 338.00 | 344.00 | 336.00 | 336.00 | 323.02 | 292,300 |
| 2025-04-15 | 338.00 | 340.00 | 334.00 | 336.00 | 323.02 | 164,100 |
| 2025-04-14 | 340.00 | 342.00 | 330.00 | 338.00 | 324.95 | 773,700 |
| 2025-04-11 | 356.00 | 362.00 | 354.00 | 356.00 | 320.47 | 1,132,300 |
| 2025-04-10 | 360.00 | 362.00 | 354.00 | 356.00 | 320.47 | 978,900 |
| 2025-04-09 | 348.00 | 360.00 | 348.00 | 358.00 | 322.27 | 149,600 |
| 2025-04-08 | 348.00 | 352.00 | 342.00 | 350.00 | 315.07 | 259,900 |
| 2025-03-27 | 364.00 | 366.00 | 358.00 | 364.00 | 327.67 | 31,400 |
| 2025-03-26 | 352.00 | 364.00 | 352.00 | 362.00 | 325.87 | 95,400 |
| 2025-03-25 | 352.00 | 356.00 | 350.00 | 350.00 | 315.07 | 54,100 |
| 2025-03-24 | 350.00 | 350.00 | 344.00 | 348.00 | 313.27 | 19,400 |
| 2025-03-21 | 354.00 | 354.00 | 348.00 | 350.00 | 315.07 | 106,200 |
| 2025-03-20 | 346.00 | 354.00 | 344.00 | 354.00 | 318.67 | 62,900 |
| 2025-03-19 | 348.00 | 354.00 | 346.00 | 346.00 | 311.47 | 19,100 |
| 2025-03-18 | 356.00 | 356.00 | 342.00 | 346.00 | 311.47 | 114,900 |
| 2025-03-17 | 352.00 | 354.00 | 350.00 | 352.00 | 316.87 | 45,800 |
| 2025-03-14 | 362.00 | 366.00 | 342.00 | 358.00 | 322.27 | 83,900 |
| 2025-03-13 | 368.00 | 368.00 | 360.00 | 362.00 | 325.87 | 40,200 |
| 2025-03-12 | 370.00 | 370.00 | 364.00 | 366.00 | 329.47 | 17,500 |
| 2025-03-11 | 366.00 | 370.00 | 362.00 | 370.00 | 333.07 | 12,100 |
| 2025-03-10 | 370.00 | 370.00 | 366.00 | 366.00 | 329.47 | 36,200 |
| 2025-03-07 | 378.00 | 378.00 | 368.00 | 368.00 | 331.27 | 197,300 |
| 2025-03-06 | 368.00 | 378.00 | 368.00 | 378.00 | 340.27 | 356,200 |
| 2025-03-05 | 368.00 | 370.00 | 354.00 | 368.00 | 331.27 | 101,400 |
| 2025-03-04 | 370.00 | 372.00 | 354.00 | 366.00 | 329.47 | 138,100 |
| 2025-03-03 | 360.00 | 370.00 | 360.00 | 370.00 | 333.07 | 51,800 |
| 2025-02-28 | 366.00 | 368.00 | 362.00 | 366.00 | 329.47 | 100,400 |
| 2025-02-27 | 374.00 | 374.00 | 366.00 | 370.00 | 333.07 | 58,100 |
| 2025-02-26 | 372.00 | 378.00 | 366.00 | 374.00 | 336.67 | 86,100 |
| 2025-02-25 | 374.00 | 388.00 | 362.00 | 372.00 | 334.87 | 292,900 |
| 2025-02-24 | 380.00 | 380.00 | 368.00 | 370.00 | 333.07 | 224,600 |
| 2025-02-21 | 390.00 | 390.00 | 376.00 | 380.00 | 342.07 | 148,000 |
| 2025-02-20 | 388.00 | 396.00 | 376.00 | 386.00 | 347.47 | 804,700 |
| 2025-02-19 | 354.00 | 434.00 | 350.00 | 384.00 | 345.67 | 3,938,600 |
| 2025-02-18 | 352.00 | 356.00 | 350.00 | 354.00 | 318.67 | 52,500 |
| 2025-02-17 | 348.00 | 348.00 | 346.00 | 348.00 | 313.27 | 17,300 |
| 2025-02-14 | 350.00 | 350.00 | 346.00 | 348.00 | 313.27 | 28,200 |
| 2025-02-13 | 350.00 | 350.00 | 346.00 | 348.00 | 313.27 | 8,900 |
| 2025-02-12 | 344.00 | 348.00 | 342.00 | 346.00 | 311.47 | 44,900 |
| 2025-02-11 | 344.00 | 352.00 | 342.00 | 344.00 | 309.67 | 114,700 |
| 2025-02-10 | 348.00 | 348.00 | 328.00 | 340.00 | 306.06 | 103,900 |
| 2025-02-07 | 350.00 | 350.00 | 338.00 | 340.00 | 306.06 | 160,800 |
| 2025-02-06 | 352.00 | 354.00 | 346.00 | 352.00 | 316.87 | 165,200 |
| 2025-02-05 | 354.00 | 356.00 | 354.00 | 354.00 | 318.67 | 2,700 |
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.