PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 344.00
0.00 (0.00%)
Aug 26, 2025, 4:00 PM WIB
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 344.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 251,400 |
| Aug 25, 2025 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 237,700 |
| Aug 22, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 226,200 |
| Aug 21, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 63,700 |
| Aug 20, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 177,900 |
| Aug 19, 2025 | 338.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1.18% | 99,000 |
| Aug 15, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 21,700 |
| Aug 14, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 25,600 |
| Aug 13, 2025 | 342.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 28,100 |
| Aug 12, 2025 | 340.00 | 342.00 | 332.00 | 340.00 | 340.00 | - | 480,300 |
| Aug 11, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | 0.59% | 31,200 |
| Aug 8, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 36,700 |
| Aug 7, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 355,900 |
| Aug 6, 2025 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 82,700 |
| Aug 5, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 9,000 |
| Aug 4, 2025 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | - | 201,500 |
| Aug 1, 2025 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | 0.59% | 174,600 |
| Jul 31, 2025 | 348.00 | 350.00 | 332.00 | 338.00 | 338.00 | -4.52% | 1,017,000 |
| Jul 30, 2025 | 356.00 | 356.00 | 348.00 | 354.00 | 354.00 | -0.56% | 10,700 |
| Jul 29, 2025 | 348.00 | 356.00 | 348.00 | 356.00 | 356.00 | 2.30% | 25,000 |
| Jul 28, 2025 | 358.00 | 358.00 | 348.00 | 348.00 | 348.00 | - | 126,100 |
| Jul 25, 2025 | 356.00 | 358.00 | 348.00 | 348.00 | 348.00 | -2.25% | 10,300 |
| Jul 24, 2025 | 358.00 | 364.00 | 340.00 | 356.00 | 356.00 | -0.56% | 283,400 |
| Jul 23, 2025 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.70% | 518,600 |
| Jul 22, 2025 | 354.00 | 360.00 | 348.00 | 352.00 | 352.00 | -0.56% | 129,400 |
| Jul 21, 2025 | 354.00 | 364.00 | 352.00 | 354.00 | 354.00 | -1.12% | 84,700 |
| Jul 18, 2025 | 352.00 | 400.00 | 346.00 | 358.00 | 358.00 | 3.47% | 678,500 |
| Jul 17, 2025 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | - | 38,900 |
| Jul 16, 2025 | 344.00 | 354.00 | 344.00 | 346.00 | 346.00 | - | 172,100 |
| Jul 15, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.58% | 55,000 |
| Jul 14, 2025 | 344.00 | 350.00 | 344.00 | 344.00 | 344.00 | - | 33,000 |
| Jul 11, 2025 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | - | 80,000 |
| Jul 10, 2025 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | - | 45,400 |
| Jul 9, 2025 | 344.00 | 348.00 | 342.00 | 344.00 | 344.00 | -0.58% | 10,000 |
| Jul 8, 2025 | 344.00 | 348.00 | 344.00 | 346.00 | 346.00 | 0.58% | 2,000 |
| Jul 7, 2025 | 346.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.15% | 12,000 |
| Jul 4, 2025 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | - | 204,100 |
| Jul 3, 2025 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 205,800 |
| Jul 2, 2025 | 348.00 | 348.00 | 336.00 | 346.00 | 346.00 | -0.57% | 181,300 |
| Jul 1, 2025 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 0.58% | 494,800 |
| Jun 30, 2025 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 1.17% | 3,700 |
| Jun 26, 2025 | 348.00 | 348.00 | 338.00 | 342.00 | 342.00 | 1.18% | 195,100 |
| Jun 25, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -1.17% | 16,900 |
| Jun 24, 2025 | 336.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1.18% | 42,800 |
| Jun 23, 2025 | 340.00 | 348.00 | 336.00 | 338.00 | 338.00 | -0.59% | 335,900 |
| Jun 20, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 25,600 |
| Jun 19, 2025 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | -0.58% | 35,300 |
| Jun 18, 2025 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | 0.58% | 22,600 |
| Jun 17, 2025 | 342.00 | 348.00 | 340.00 | 342.00 | 342.00 | - | 19,600 |
| Jun 16, 2025 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.72% | 19,800 |