Wahana Ottomitra Multiartha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 266.00 | 266.00 | 240.00 | 244.00 | 244.00 | 113,600 |
| 2026-10-15 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 31,500 |
| 2026-10-14 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 4,800 |
| 2026-10-13 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 57,200 |
| 2026-10-12 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 12,100 |
| 2026-10-09 | 280.00 | 280.00 | 266.00 | 278.00 | 278.00 | 55,500 |
| 2026-10-08 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 53,200 |
| 2026-10-07 | 284.00 | 284.00 | 272.00 | 278.00 | 278.00 | 74,200 |
| 2026-10-06 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 43,600 |
| 2026-10-05 | 274.00 | 284.00 | 270.00 | 280.00 | 280.00 | 145,000 |
| 2026-10-02 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 29,300 |
| 2026-10-01 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 24,100 |
| 2026-09-30 | 270.00 | 276.00 | 270.00 | 270.00 | 270.00 | 44,700 |
| 2026-09-29 | 272.00 | 272.00 | 260.00 | 270.00 | 270.00 | 128,600 |
| 2026-09-28 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 28,300 |
| 2026-09-25 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | 121,800 |
| 2026-09-24 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 102,100 |
| 2026-09-23 | 280.00 | 286.00 | 276.00 | 278.00 | 278.00 | 32,600 |
| 2026-09-22 | 282.00 | 288.00 | 278.00 | 280.00 | 280.00 | 54,800 |
| 2026-09-21 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 112,100 |
| 2026-09-18 | 276.00 | 294.00 | 274.00 | 280.00 | 280.00 | 620,000 |
| 2026-09-17 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | 132,700 |
| 2026-09-16 | 278.00 | 304.00 | 276.00 | 276.00 | 276.00 | 436,100 |
| 2026-09-15 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | 195,900 |
| 2026-09-14 | 298.00 | 320.00 | 274.00 | 288.00 | 288.00 | 1,031,200 |
| 2026-09-11 | 274.00 | 336.00 | 270.00 | 296.00 | 296.00 | 3,187,300 |
| 2026-09-10 | 292.00 | 292.00 | 268.00 | 270.00 | 270.00 | 419,600 |
| 2026-09-09 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 226,500 |
| 2026-09-08 | 280.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1,387,100 |
| 2026-09-07 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 79,800 |
| 2026-09-04 | 276.00 | 284.00 | 274.00 | 278.00 | 278.00 | 92,000 |
| 2026-09-03 | 280.00 | 284.00 | 270.00 | 276.00 | 276.00 | 385,600 |
| 2026-09-02 | 286.00 | 294.00 | 270.00 | 280.00 | 280.00 | 876,000 |
| 2026-09-01 | 282.00 | 346.00 | 270.00 | 278.00 | 278.00 | 1,549,700 |
| 2026-08-31 | 274.00 | 278.00 | 268.00 | 278.00 | 278.00 | 226,300 |
| 2026-08-28 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 77,100 |
| 2026-08-27 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 16,900 |
| 2026-08-26 | 278.00 | 284.00 | 272.00 | 276.00 | 276.00 | 159,000 |
| 2026-08-25 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2026-08-24 | 280.00 | 286.00 | 274.00 | 278.00 | 278.00 | 275,400 |
| 2026-08-21 | 286.00 | 290.00 | 276.00 | 280.00 | 280.00 | 170,400 |
| 2026-08-20 | 290.00 | 290.00 | 276.00 | 286.00 | 286.00 | 306,100 |
| 2026-08-19 | 272.00 | 296.00 | 268.00 | 284.00 | 284.00 | 1,352,700 |
| 2026-08-18 | 280.00 | 280.00 | 264.00 | 274.00 | 274.00 | 161,900 |
| 2026-08-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-08-14 | 270.00 | 278.00 | 264.00 | 270.00 | 270.00 | 96,700 |
| 2026-08-13 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 44,400 |
| 2026-08-12 | 272.00 | 278.00 | 270.00 | 272.00 | 272.00 | 69,100 |
| 2026-08-11 | 268.00 | 274.00 | 258.00 | 272.00 | 272.00 | 887,400 |
| 2026-08-10 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 291,700 |
| 2026-08-07 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 166,000 |
| 2026-08-06 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 11,300 |
| 2026-08-05 | 268.00 | 268.00 | 256.00 | 262.00 | 262.00 | 40,700 |
| 2026-08-04 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 367,300 |
| 2026-08-03 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 369,300 |
| 2026-07-31 | 260.00 | 306.00 | 260.00 | 262.00 | 262.00 | 3,378,100 |
| 2026-07-30 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 26,600 |
| 2026-07-29 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 20,900 |
| 2026-07-28 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 37,600 |
| 2026-07-27 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 48,500 |
Page 1 of 5 · 252 trading daysOlder →
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.