Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 354.00 | 354.00 | 350.00 | 354.00 | 318.67 | 8,200 |
| 2025-02-03 | 354.00 | 354.00 | 352.00 | 354.00 | 318.67 | 2,100 |
| 2025-01-31 | 342.00 | 356.00 | 342.00 | 354.00 | 318.67 | 36,100 |
| 2025-01-30 | 350.00 | 352.00 | 346.00 | 350.00 | 315.07 | 80,000 |
| 2025-01-24 | 350.00 | 354.00 | 350.00 | 352.00 | 316.87 | 18,100 |
| 2025-01-23 | 348.00 | 354.00 | 344.00 | 354.00 | 318.67 | 17,500 |
| 2025-01-22 | 352.00 | 356.00 | 352.00 | 354.00 | 318.67 | 13,900 |
| 2025-01-21 | 352.00 | 356.00 | 350.00 | 354.00 | 318.67 | 27,800 |
| 2025-01-20 | 348.00 | 356.00 | 348.00 | 352.00 | 316.87 | 14,700 |
| 2025-01-17 | 354.00 | 354.00 | 350.00 | 354.00 | 318.67 | 45,300 |
| 2025-01-16 | 348.00 | 356.00 | 348.00 | 354.00 | 318.67 | 16,300 |
| 2025-01-15 | 352.00 | 356.00 | 350.00 | 356.00 | 320.47 | 26,400 |
| 2025-01-14 | 350.00 | 354.00 | 348.00 | 352.00 | 316.87 | 10,400 |
| 2025-01-13 | 356.00 | 356.00 | 348.00 | 352.00 | 316.87 | 39,700 |
| 2025-01-10 | 354.00 | 354.00 | 348.00 | 352.00 | 316.87 | 25,600 |
| 2025-01-09 | 354.00 | 354.00 | 348.00 | 352.00 | 316.87 | 16,500 |
| 2025-01-08 | 352.00 | 354.00 | 344.00 | 354.00 | 318.67 | 12,700 |
| 2025-01-07 | 352.00 | 352.00 | 344.00 | 350.00 | 315.07 | 49,900 |
| 2025-01-06 | 354.00 | 356.00 | 350.00 | 354.00 | 318.67 | 30,800 |
| 2025-01-03 | 356.00 | 356.00 | 352.00 | 354.00 | 318.67 | 11,600 |
| 2025-01-02 | 352.00 | 358.00 | 352.00 | 356.00 | 320.47 | 108,200 |
| 2024-12-30 | 348.00 | 352.00 | 348.00 | 352.00 | 316.87 | 21,500 |
| 2024-12-27 | 354.00 | 354.00 | 348.00 | 350.00 | 315.07 | 14,000 |
| 2024-12-24 | 340.00 | 354.00 | 340.00 | 350.00 | 315.07 | 75,200 |
| 2024-12-23 | 344.00 | 346.00 | 336.00 | 342.00 | 307.87 | 204,800 |
| 2024-12-20 | 340.00 | 354.00 | 338.00 | 344.00 | 309.67 | 46,200 |
| 2024-12-19 | 344.00 | 344.00 | 338.00 | 338.00 | 304.26 | 255,900 |
| 2024-12-18 | 348.00 | 350.00 | 346.00 | 350.00 | 315.07 | 44,200 |
| 2024-12-17 | 352.00 | 352.00 | 348.00 | 350.00 | 315.07 | 134,600 |
| 2024-12-16 | 352.00 | 354.00 | 352.00 | 352.00 | 316.87 | 69,800 |
| 2024-12-13 | 352.00 | 356.00 | 350.00 | 354.00 | 318.67 | 9,600 |
| 2024-12-12 | 352.00 | 354.00 | 350.00 | 352.00 | 316.87 | 1,800,500 |
| 2024-12-11 | 352.00 | 352.00 | 350.00 | 352.00 | 316.87 | 87,300 |
| 2024-12-10 | 354.00 | 360.00 | 350.00 | 350.00 | 315.07 | 24,900 |
| 2024-12-09 | 354.00 | 354.00 | 352.00 | 354.00 | 318.67 | 54,600 |
| 2024-12-06 | 356.00 | 356.00 | 354.00 | 354.00 | 318.67 | 3,500 |
| 2024-12-05 | 354.00 | 360.00 | 354.00 | 354.00 | 318.67 | 30,000 |
| 2024-12-04 | 358.00 | 360.00 | 354.00 | 354.00 | 318.67 | 191,300 |
| 2024-12-03 | 358.00 | 364.00 | 354.00 | 356.00 | 320.47 | 26,000 |
| 2024-12-02 | 358.00 | 358.00 | 350.00 | 358.00 | 322.27 | 14,600 |
| 2024-11-29 | 360.00 | 360.00 | 356.00 | 358.00 | 322.27 | 6,700 |
| 2024-11-28 | 358.00 | 362.00 | 356.00 | 360.00 | 324.07 | 81,200 |
| 2024-11-26 | 362.00 | 362.00 | 356.00 | 362.00 | 325.87 | 80,100 |
| 2024-11-25 | 350.00 | 362.00 | 350.00 | 362.00 | 325.87 | 205,300 |
| 2024-11-22 | 352.00 | 352.00 | 350.00 | 350.00 | 315.07 | 19,700 |
| 2024-11-21 | 348.00 | 356.00 | 348.00 | 354.00 | 318.67 | 14,100 |
| 2024-11-20 | 348.00 | 350.00 | 348.00 | 350.00 | 315.07 | 82,000 |
| 2024-11-19 | 350.00 | 350.00 | 348.00 | 350.00 | 315.07 | 16,100 |
| 2024-11-18 | 350.00 | 350.00 | 346.00 | 350.00 | 315.07 | 33,000 |
| 2024-11-15 | 352.00 | 352.00 | 346.00 | 350.00 | 315.07 | 37,300 |
| 2024-11-14 | 350.00 | 350.00 | 346.00 | 348.00 | 313.27 | 40,200 |
| 2024-11-13 | 348.00 | 352.00 | 348.00 | 350.00 | 315.07 | 23,900 |
| 2024-11-12 | 348.00 | 348.00 | 346.00 | 348.00 | 313.27 | 27,700 |
| 2024-11-11 | 354.00 | 358.00 | 332.00 | 350.00 | 315.07 | 450,500 |
| 2024-11-08 | 354.00 | 356.00 | 352.00 | 356.00 | 320.47 | 84,600 |
| 2024-11-07 | 356.00 | 356.00 | 352.00 | 356.00 | 320.47 | 55,800 |
| 2024-11-06 | 358.00 | 362.00 | 354.00 | 356.00 | 320.47 | 6,300 |
| 2024-11-05 | 358.00 | 358.00 | 350.00 | 356.00 | 320.47 | 123,300 |
| 2024-11-04 | 358.00 | 358.00 | 354.00 | 354.00 | 318.67 | 51,300 |
| 2024-11-01 | 360.00 | 362.00 | 356.00 | 358.00 | 322.27 | 60,600 |
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.