PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 254.00
+2.00 (0.79%)
Jun 19, 2026, 10:48 AM WIB
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 254.00 | 254.00 | 246.00 | 246.00 | - | -3.15% | 5,100 |
| Jun 17, 2026 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.78% | 43,400 |
| Jun 15, 2026 | 252.00 | 260.00 | 246.00 | 256.00 | 256.00 | 2.40% | 88,500 |
| Jun 12, 2026 | 242.00 | 250.00 | 230.00 | 250.00 | 250.00 | 2.46% | 16,100 |
| Jun 11, 2026 | 244.00 | 244.00 | 230.00 | 244.00 | 244.00 | -0.81% | 36,300 |
| Jun 10, 2026 | 234.00 | 250.00 | 230.00 | 246.00 | 246.00 | 4.24% | 130,100 |
| Jun 9, 2026 | 234.00 | 236.00 | 216.00 | 236.00 | 236.00 | 7.27% | 171,600 |
| Jun 8, 2026 | 254.00 | 254.00 | 220.00 | 220.00 | 220.00 | -13.39% | 992,700 |
| Jun 5, 2026 | 280.00 | 280.00 | 252.00 | 254.00 | 254.00 | -9.29% | 37,500 |
| Jun 4, 2026 | 272.00 | 280.00 | 256.00 | 280.00 | 280.00 | 2.94% | 77,800 |
| Jun 3, 2026 | 282.00 | 284.00 | 264.00 | 272.00 | 272.00 | -3.55% | 74,900 |
| Jun 2, 2026 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | -0.70% | 49,300 |
| May 29, 2026 | 276.00 | 286.00 | 276.00 | 284.00 | 284.00 | - | 21,400 |
| 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 |