PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 324.00
+2.00 (0.62%)
Dec 30, 2025, 4:00 PM WIB
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 326.00 | 326.00 | 324.00 | 324.00 | - | 0.62% | 9,500 |
| Dec 29, 2025 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | -0.62% | 72,500 |
| Dec 24, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 1.25% | 15,500 |
| Dec 23, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 254,800 |
| Dec 22, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.61% | 77,900 |
| Dec 19, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | - | 44,100 |
| Dec 18, 2025 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.61% | 62,000 |
| Dec 17, 2025 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.61% | 94,900 |
| Dec 16, 2025 | 330.00 | 334.00 | 320.00 | 328.00 | 328.00 | -1.20% | 241,900 |
| Dec 15, 2025 | 330.00 | 332.00 | 324.00 | 332.00 | 332.00 | 0.61% | 148,200 |
| Dec 12, 2025 | 330.00 | 336.00 | 328.00 | 330.00 | 330.00 | - | 47,600 |
| Dec 11, 2025 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | 64,000 |
| Dec 10, 2025 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.20% | 84,400 |
| Dec 9, 2025 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | - | 103,800 |
| Dec 8, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | -0.60% | 43,700 |
| Dec 5, 2025 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.60% | 210,200 |
| Dec 4, 2025 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 1,682,500 |
| Dec 3, 2025 | 336.00 | 336.00 | 324.00 | 330.00 | 330.00 | -1.20% | 434,200 |
| Dec 2, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 21,400 |
| Dec 1, 2025 | 334.00 | 334.00 | 326.00 | 334.00 | 334.00 | - | 28,900 |
| Nov 28, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 22,600 |
| Nov 27, 2025 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 0.61% | 111,400 |
| Nov 26, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 39,000 |
| Nov 25, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | -0.60% | 58,800 |
| Nov 24, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 51,100 |
| Nov 21, 2025 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 40,200 |
| Nov 20, 2025 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | - | 154,600 |
| Nov 19, 2025 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | - | 65,200 |
| Nov 18, 2025 | 334.00 | 374.00 | 330.00 | 334.00 | 334.00 | - | 1,287,300 |
| Nov 17, 2025 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | - | 180,300 |
| Nov 14, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.21% | 308,900 |
| Nov 13, 2025 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 294,000 |
| Nov 12, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 152,700 |
| Nov 11, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 49,400 |
| Nov 10, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 67,600 |
| Nov 7, 2025 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 31,700 |
| Nov 6, 2025 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 65,000 |
| Nov 5, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 150,400 |
| Nov 4, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 179,600 |
| Nov 3, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 332,900 |
| Oct 31, 2025 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | -1.76% | 374,700 |
| Oct 30, 2025 | 338.00 | 340.00 | 334.00 | 340.00 | 340.00 | 1.80% | 495,800 |
| 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% | 211,200 |
| 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% | 219,800 |
| 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 |