PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 262.00
0.00 (0.00%)
Aug 7, 2026, 4:10 PM WIB
IDX:WOMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 260.00 | 262.00 | 250.00 | 258.00 | 258.00 | 2.38% | 12,200 |
| Jun 18, 2026 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -0.79% | 13,100 |
| 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 |