PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 332.00
-8.00 (-2.35%)
Oct 31, 2025, 2:34 PM WIB
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 338.00 | 340.00 | 334.00 | 340.00 | 340.00 | 1.80% | 768,700 |
| Oct 29, 2025 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 83,800 |
| Oct 28, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 19,100 |
| Oct 27, 2025 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 284,200 |
| Oct 24, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 0.60% | 213,900 |
| Oct 23, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 84,300 |
| Oct 22, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 258,100 |
| Oct 21, 2025 | 332.00 | 336.00 | 330.00 | 332.00 | 332.00 | 0.61% | 94,900 |
| Oct 20, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 543,100 |
| Oct 17, 2025 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 54,300 |
| Oct 16, 2025 | 334.00 | 336.00 | 322.00 | 330.00 | 330.00 | -1.20% | 503,300 |
| Oct 15, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 57,500 |
| Oct 14, 2025 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 50,000 |
| Oct 13, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 101,600 |
| Oct 10, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 100,300 |
| Oct 9, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 149,000 |
| Oct 8, 2025 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 25,600 |
| Oct 7, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 48,400 |
| Oct 6, 2025 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 125,500 |
| Oct 3, 2025 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -1.18% | 123,900 |
| Oct 2, 2025 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | - | 189,600 |
| Oct 1, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 47,300 |
| Sep 30, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | -0.58% | 33,500 |
| Sep 29, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1.79% | 174,800 |
| Sep 26, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 30,400 |
| Sep 25, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.59% | 53,900 |
| Sep 24, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 142,600 |
| Sep 23, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 543,200 |
| Sep 22, 2025 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.18% | 548,200 |
| Sep 19, 2025 | 342.00 | 342.00 | 332.00 | 340.00 | 340.00 | -0.58% | 431,100 |
| Sep 18, 2025 | 342.00 | 342.00 | 336.00 | 342.00 | 342.00 | - | 130,800 |
| Sep 17, 2025 | 342.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 19,900 |
| Sep 16, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 24,200 |
| Sep 15, 2025 | 342.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.16% | 114,200 |
| Sep 12, 2025 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 1.18% | 45,800 |
| Sep 11, 2025 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | -0.58% | 135,200 |
| Sep 10, 2025 | 340.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.18% | 455,900 |
| Sep 9, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 194,800 |
| Sep 8, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 242,500 |
| Sep 4, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 44,400 |
| Sep 3, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | -0.58% | 275,300 |
| Sep 2, 2025 | 344.00 | 344.00 | 334.00 | 342.00 | 342.00 | - | 224,900 |
| Sep 1, 2025 | 336.00 | 344.00 | 332.00 | 342.00 | 342.00 | - | 304,800 |
| Aug 29, 2025 | 344.00 | 346.00 | 336.00 | 342.00 | 342.00 | -0.58% | 712,600 |
| Aug 28, 2025 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 1.18% | 245,000 |
| Aug 27, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.16% | 295,200 |
| 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 |