PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 284.00
-4.00 (-1.39%)
May 26, 2026, 4:00 PM WIB
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 288.00 | 288.00 | 260.00 | 284.00 | 284.00 | -1.39% | 58,200 |
| May 25, 2026 | 288.00 | 290.00 | 276.00 | 288.00 | 288.00 | - | 186,300 |
| May 22, 2026 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | -0.69% | 69,800 |
| May 21, 2026 | 296.00 | 296.00 | 286.00 | 290.00 | 290.00 | -2.03% | 90,500 |
| May 20, 2026 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 60,000 |
| May 19, 2026 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 16,900 |
| May 18, 2026 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | -0.67% | 26,100 |
| May 13, 2026 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | - | 5,000 |
| May 12, 2026 | 298.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2.05% | 11,700 |
| May 11, 2026 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | -2.01% | 34,400 |
| May 8, 2026 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.68% | 25,700 |
| May 7, 2026 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 98,000 |
| May 6, 2026 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | -0.67% | 27,100 |
| May 5, 2026 | 298.00 | 300.00 | 292.00 | 298.00 | 298.00 | - | 54,500 |
| May 4, 2026 | 298.00 | 298.00 | 290.00 | 298.00 | 298.00 | - | 190,300 |
| Apr 30, 2026 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | -0.67% | 105,400 |
| Apr 29, 2026 | 302.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.66% | 103,500 |
| Apr 28, 2026 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.67% | 20,000 |
| Apr 27, 2026 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | -1.32% | 127,100 |
| Apr 24, 2026 | 302.00 | 304.00 | 294.00 | 304.00 | 304.00 | - | 307,600 |
| Apr 23, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | - | 51,600 |
| Apr 22, 2026 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 63,100 |
| Apr 21, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 74,400 |
| Apr 20, 2026 | 300.00 | 316.00 | 290.00 | 304.00 | 304.00 | 2.01% | 746,100 |
| Apr 17, 2026 | 308.00 | 308.00 | 290.00 | 298.00 | 298.00 | -3.25% | 479,300 |
| Apr 16, 2026 | 294.00 | 328.00 | 292.00 | 308.00 | 308.00 | 4.76% | 1,239,800 |
| Apr 15, 2026 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | -1.34% | 179,800 |
| Apr 14, 2026 | 296.00 | 302.00 | 292.00 | 298.00 | 298.00 | 0.68% | 216,700 |
| Apr 13, 2026 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | -0.67% | 445,900 |
| Apr 10, 2026 | 298.00 | 298.00 | 288.00 | 298.00 | 298.00 | - | 222,300 |
| Apr 9, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | -2.53% | 1,161,700 |
| Apr 8, 2026 | 320.00 | 322.00 | 314.00 | 318.00 | 305.72 | 0.63% | 1,479,800 |
| Apr 7, 2026 | 312.00 | 318.00 | 306.00 | 316.00 | 303.80 | 3.27% | 808,900 |
| Apr 6, 2026 | 304.00 | 308.00 | 302.00 | 306.00 | 294.18 | 0.66% | 255,100 |
| Apr 2, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 292.26 | - | 90,800 |
| Apr 1, 2026 | 302.00 | 312.00 | 296.00 | 304.00 | 292.26 | 0.66% | 393,300 |
| Mar 31, 2026 | 308.00 | 308.00 | 302.00 | 302.00 | 290.34 | -1.31% | 75,900 |
| Mar 30, 2026 | 310.00 | 312.00 | 300.00 | 306.00 | 294.18 | -0.65% | 133,300 |
| Mar 27, 2026 | 304.00 | 310.00 | 302.00 | 308.00 | 296.11 | 1.32% | 41,200 |
| Mar 26, 2026 | 306.00 | 308.00 | 302.00 | 304.00 | 292.26 | - | 113,800 |
| Mar 25, 2026 | 302.00 | 306.00 | 302.00 | 304.00 | 292.26 | - | 299,400 |
| Mar 17, 2026 | 304.00 | 310.00 | 298.00 | 304.00 | 292.26 | - | 104,000 |
| Mar 16, 2026 | 302.00 | 304.00 | 300.00 | 304.00 | 292.26 | - | 34,100 |
| Mar 13, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 292.26 | - | 55,900 |
| Mar 12, 2026 | 310.00 | 310.00 | 302.00 | 304.00 | 292.26 | -0.65% | 29,900 |
| Mar 11, 2026 | 306.00 | 306.00 | 304.00 | 306.00 | 294.18 | 0.66% | 35,800 |
| Mar 10, 2026 | 306.00 | 310.00 | 304.00 | 304.00 | 292.26 | -0.65% | 63,100 |
| Mar 9, 2026 | 312.00 | 312.00 | 300.00 | 306.00 | 294.18 | -0.65% | 56,500 |
| Mar 6, 2026 | 308.00 | 308.00 | 304.00 | 308.00 | 296.11 | - | 195,600 |
| Mar 5, 2026 | 310.00 | 314.00 | 304.00 | 308.00 | 296.11 | -0.65% | 268,500 |