PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia · Delayed Price · Currency is IDR 254.00
+12.00 (4.96%)
Jul 10, 2026, 4:00 PM WIB
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |