PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 280.00
+2.00 (0.72%)
Sep 2, 2026, 11:51 AM WIB
IDX:WOMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 282.00 | 346.00 | 270.00 | 278.00 | 278.00 | - | 1,549,700 |
| Aug 31, 2026 | 274.00 | 278.00 | 268.00 | 278.00 | 278.00 | 1.46% | 226,300 |
| Aug 28, 2026 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | -2.14% | 77,100 |
| Aug 27, 2026 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.45% | 16,900 |
| Aug 26, 2026 | 278.00 | 284.00 | 272.00 | 276.00 | 276.00 | -0.72% | 159,000 |
| Aug 24, 2026 | 280.00 | 286.00 | 274.00 | 278.00 | 278.00 | -0.71% | 275,400 |
| Aug 21, 2026 | 286.00 | 290.00 | 276.00 | 280.00 | 280.00 | -2.10% | 170,400 |
| Aug 20, 2026 | 290.00 | 290.00 | 276.00 | 286.00 | 286.00 | 0.70% | 306,100 |
| Aug 19, 2026 | 272.00 | 296.00 | 268.00 | 284.00 | 284.00 | 3.65% | 1,352,700 |
| Aug 18, 2026 | 280.00 | 280.00 | 264.00 | 274.00 | 274.00 | 1.48% | 161,900 |
| Aug 14, 2026 | 270.00 | 278.00 | 264.00 | 270.00 | 270.00 | 2.27% | 96,700 |
| Aug 13, 2026 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | -2.94% | 44,400 |
| Aug 12, 2026 | 272.00 | 278.00 | 270.00 | 272.00 | 272.00 | - | 69,100 |
| Aug 11, 2026 | 268.00 | 274.00 | 258.00 | 272.00 | 272.00 | 2.26% | 887,400 |
| Aug 10, 2026 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.53% | 291,700 |
| Aug 7, 2026 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | - | 166,000 |
| Aug 6, 2026 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | - | 11,300 |
| Aug 5, 2026 | 268.00 | 268.00 | 256.00 | 262.00 | 262.00 | 0.77% | 40,700 |
| Aug 4, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | -0.76% | 367,300 |
| Aug 3, 2026 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | - | 369,300 |
| Jul 31, 2026 | 260.00 | 306.00 | 260.00 | 262.00 | 262.00 | 4.80% | 3,378,100 |
| Jul 30, 2026 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | -0.79% | 26,600 |
| Jul 29, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -0.79% | 20,900 |
| Jul 28, 2026 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 37,600 |
| Jul 27, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 48,500 |
| Jul 24, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | - | 16,000 |
| Jul 23, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 152,000 |
| Jul 22, 2026 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 25,100 |
| Jul 21, 2026 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | - | 337,600 |
| Jul 20, 2026 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 25,400 |
| Jul 17, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 0.79% | 12,400 |
| Jul 16, 2026 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.42% | 35,500 |
| Jul 15, 2026 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.59% | 42,700 |
| Jul 14, 2026 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | -0.79% | 71,200 |
| Jul 13, 2026 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | - | 71,800 |
| Jul 10, 2026 | 242.00 | 262.00 | 242.00 | 254.00 | 254.00 | 4.96% | 93,100 |
| Jul 9, 2026 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | - | 144,600 |
| Jul 8, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | - | 4,600 |
| Jul 7, 2026 | 244.00 | 252.00 | 238.00 | 242.00 | 242.00 | 1.68% | 184,800 |
| Jul 6, 2026 | 240.00 | 244.00 | 238.00 | 238.00 | 238.00 | -0.83% | 22,300 |
| Jul 3, 2026 | 240.00 | 266.00 | 236.00 | 240.00 | 240.00 | 1.69% | 159,500 |
| Jul 2, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -2.48% | 52,500 |
| Jul 1, 2026 | 250.00 | 250.00 | 230.00 | 242.00 | 242.00 | -3.20% | 150,700 |
| Jun 30, 2026 | 260.00 | 260.00 | 242.00 | 250.00 | 250.00 | -3.85% | 12,600 |
| Jun 29, 2026 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | - | 17,100 |
| Jun 26, 2026 | 252.00 | 260.00 | 246.00 | 260.00 | 260.00 | 5.69% | 55,300 |
| Jun 25, 2026 | 246.00 | 258.00 | 244.00 | 246.00 | 246.00 | 0.82% | 57,800 |
| Jun 24, 2026 | 262.00 | 262.00 | 244.00 | 244.00 | 244.00 | -8.27% | 76,100 |
| Jun 23, 2026 | 258.00 | 270.00 | 230.00 | 266.00 | 266.00 | 5.56% | 93,800 |
| Jun 22, 2026 | 250.00 | 260.00 | 246.00 | 252.00 | 252.00 | -2.33% | 52,300 |