PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 278.00
-4.00 (-1.42%)
Sep 22, 2026, 3:25 PM WIB
IDX:WOMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 282.00 | 288.00 | 278.00 | 278.00 | - | -1.42% | 46,300 |
| Sep 21, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 112,100 |
| Sep 18, 2026 | 276.00 | 294.00 | 274.00 | 280.00 | 280.00 | 1.45% | 620,000 |
| Sep 17, 2026 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | - | 125,700 |
| Sep 16, 2026 | 278.00 | 304.00 | 276.00 | 276.00 | 276.00 | -0.72% | 436,100 |
| Sep 15, 2026 | 288.00 | 288.00 | 276.00 | 278.00 | 278.00 | -3.47% | 195,900 |
| Sep 14, 2026 | 298.00 | 320.00 | 274.00 | 288.00 | 288.00 | -2.70% | 1,031,200 |
| Sep 11, 2026 | 274.00 | 336.00 | 270.00 | 296.00 | 296.00 | 9.63% | 3,196,900 |
| Sep 10, 2026 | 292.00 | 292.00 | 268.00 | 270.00 | 270.00 | -6.25% | 419,600 |
| Sep 9, 2026 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 226,500 |
| Sep 8, 2026 | 280.00 | 288.00 | 274.00 | 288.00 | 288.00 | 2.86% | 1,387,100 |
| Sep 7, 2026 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 0.72% | 79,800 |
| Sep 4, 2026 | 276.00 | 284.00 | 274.00 | 278.00 | 278.00 | 0.72% | 92,000 |
| Sep 3, 2026 | 280.00 | 284.00 | 270.00 | 276.00 | 276.00 | -1.43% | 385,600 |
| Sep 2, 2026 | 286.00 | 294.00 | 270.00 | 280.00 | 280.00 | 0.72% | 876,000 |
| 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 |