Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,330.44 +11.99 (+0.36%) Nikkei
38,860.70 -39.32 (-0.10%) Hang Seng
18,934.74 +107.39 (+0.57%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
67,656.63 -1,154.34 (-1.68%) CMC Crypto 200
1,471.18 -13.02 (-0.88%)
PT Wahana Ottomitra Multiartha Tbk (WOMF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:01AM WIB. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 374.00 | 386.00 | 374.00 | 382.00 | 382.00 | 1,800 |
| 27 May 2024 | 376.00 | 380.00 | 372.00 | 374.00 | 374.00 | 46,800 |
| 22 May 2024 | 372.00 | 380.00 | 368.00 | 376.00 | 376.00 | 129,800 |
| 21 May 2024 | 366.00 | 378.00 | 366.00 | 376.00 | 376.00 | 34,000 |
| 20 May 2024 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | 384,900 |
| 17 May 2024 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 61,400 |
| 16 May 2024 | 368.00 | 378.00 | 368.00 | 376.00 | 376.00 | 65,900 |
| 15 May 2024 | 388.00 | 388.00 | 366.00 | 368.00 | 368.00 | 98,000 |
| 14 May 2024 | 370.00 | 372.00 | 358.00 | 368.00 | 368.00 | 818,600 |
| 13 May 2024 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 134,200 |
| 08 May 2024 | 374.00 | 374.00 | 362.00 | 372.00 | 372.00 | 59,500 |
| 07 May 2024 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 27,500 |
| 06 May 2024 | 372.00 | 382.00 | 368.00 | 372.00 | 372.00 | 1,862,100 |
| 03 May 2024 | 380.00 | 380.00 | 368.00 | 372.00 | 372.00 | 131,000 |
| 02 May 2024 | 386.00 | 386.00 | 374.00 | 380.00 | 380.00 | 28,000 |
| 30 Apr 2024 | 384.00 | 386.00 | 370.00 | 386.00 | 386.00 | 851,200 |
| 29 Apr 2024 | 384.00 | 388.00 | 372.00 | 372.00 | 372.00 | 1,089,300 |
| 26 Apr 2024 | 384.00 | 386.00 | 370.00 | 380.00 | 380.00 | 154,100 |
| 25 Apr 2024 | 382.00 | 386.00 | 372.00 | 386.00 | 386.00 | 601,600 |
| 24 Apr 2024 | 388.00 | 390.00 | 370.00 | 382.00 | 382.00 | 1,237,200 |
| 23 Apr 2024 | 384.00 | 394.00 | 372.00 | 382.00 | 382.00 | 370,500 |
| 22 Apr 2024 | 390.00 | 396.00 | 376.00 | 382.00 | 382.00 | 268,000 |
| 19 Apr 2024 | 394.00 | 394.00 | 380.00 | 392.00 | 392.00 | 92,400 |
| 18 Apr 2024 | 394.00 | 398.00 | 380.00 | 394.00 | 394.00 | 650,900 |
| 17 Apr 2024 | 382.00 | 400.00 | 374.00 | 394.00 | 394.00 | 208,000 |
| 17 Apr 2024 | 20.37 Dividend | |||||
| 16 Apr 2024 | 426.00 | 426.00 | 406.00 | 408.00 | 387.63 | 667,600 |
| 05 Apr 2024 | 428.00 | 428.00 | 422.00 | 426.00 | 404.73 | 210,100 |
| 04 Apr 2024 | 418.00 | 428.00 | 416.00 | 426.00 | 404.73 | 374,800 |
| 03 Apr 2024 | 410.00 | 418.00 | 410.00 | 418.00 | 397.13 | 702,800 |
| 02 Apr 2024 | 402.00 | 414.00 | 402.00 | 410.00 | 389.53 | 236,800 |
| 01 Apr 2024 | 418.00 | 418.00 | 400.00 | 400.00 | 380.03 | 538,000 |
| 28 Mar 2024 | 424.00 | 424.00 | 410.00 | 418.00 | 397.13 | 321,500 |
| 27 Mar 2024 | 420.00 | 428.00 | 414.00 | 420.00 | 399.03 | 475,400 |
| 26 Mar 2024 | 420.00 | 420.00 | 414.00 | 414.00 | 393.33 | 393,000 |
| 25 Mar 2024 | 416.00 | 416.00 | 408.00 | 414.00 | 393.33 | 111,900 |
| 22 Mar 2024 | 410.00 | 412.00 | 400.00 | 410.00 | 389.53 | 234,600 |
| 21 Mar 2024 | 410.00 | 416.00 | 410.00 | 410.00 | 389.53 | 125,900 |
| 20 Mar 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 385.73 | 202,600 |
| 19 Mar 2024 | 396.00 | 410.00 | 394.00 | 408.00 | 387.63 | 299,300 |
| 18 Mar 2024 | 400.00 | 402.00 | 396.00 | 396.00 | 376.23 | 64,700 |
| 15 Mar 2024 | 398.00 | 400.00 | 394.00 | 400.00 | 380.03 | 160,200 |
| 14 Mar 2024 | 396.00 | 404.00 | 390.00 | 400.00 | 380.03 | 977,600 |
| 13 Mar 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 376.23 | 545,300 |
| 08 Mar 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 380.03 | 370,600 |
| 07 Mar 2024 | 408.00 | 418.00 | 402.00 | 402.00 | 381.93 | 758,100 |
| 06 Mar 2024 | 390.00 | 400.00 | 390.00 | 396.00 | 376.23 | 217,700 |
| 05 Mar 2024 | 392.00 | 402.00 | 388.00 | 390.00 | 370.53 | 292,200 |
| 04 Mar 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 372.43 | 311,000 |
| 01 Mar 2024 | 398.00 | 404.00 | 392.00 | 396.00 | 376.23 | 134,900 |
| 29 Feb 2024 | 402.00 | 404.00 | 392.00 | 394.00 | 374.33 | 321,800 |
| 28 Feb 2024 | 408.00 | 408.00 | 398.00 | 400.00 | 380.03 | 315,500 |
| 27 Feb 2024 | 400.00 | 412.00 | 400.00 | 408.00 | 387.63 | 882,700 |
| 26 Feb 2024 | 414.00 | 414.00 | 392.00 | 402.00 | 381.93 | 1,292,300 |
| 23 Feb 2024 | 402.00 | 452.00 | 398.00 | 408.00 | 387.63 | 6,976,500 |
| 22 Feb 2024 | 370.00 | 388.00 | 368.00 | 380.00 | 361.03 | 687,200 |
| 21 Feb 2024 | 364.00 | 370.00 | 364.00 | 368.00 | 349.63 | 203,800 |
| 20 Feb 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 347.73 | 154,000 |
| 19 Feb 2024 | 366.00 | 372.00 | 360.00 | 362.00 | 343.93 | 463,600 |
| 16 Feb 2024 | 366.00 | 374.00 | 358.00 | 364.00 | 345.83 | 231,700 |
| 15 Feb 2024 | 362.00 | 368.00 | 362.00 | 366.00 | 347.73 | 452,500 |
| 13 Feb 2024 | 364.00 | 364.00 | 362.00 | 362.00 | 343.93 | 55,700 |
| 12 Feb 2024 | 360.00 | 364.00 | 360.00 | 362.00 | 343.93 | 56,000 |
| 07 Feb 2024 | 360.00 | 362.00 | 360.00 | 360.00 | 342.03 | 233,600 |
| 06 Feb 2024 | 358.00 | 362.00 | 356.00 | 362.00 | 343.93 | 159,600 |
| 05 Feb 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 340.13 | 111,700 |
| 02 Feb 2024 | 356.00 | 358.00 | 356.00 | 356.00 | 338.23 | 57,900 |
| 01 Feb 2024 | 356.00 | 360.00 | 356.00 | 358.00 | 340.13 | 14,000 |
| 31 Jan 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 338.23 | 182,900 |
| 30 Jan 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 342.03 | 115,200 |
| 29 Jan 2024 | 356.00 | 358.00 | 356.00 | 356.00 | 338.23 | 55,900 |
| 26 Jan 2024 | 358.00 | 362.00 | 356.00 | 356.00 | 338.23 | 148,200 |
| 25 Jan 2024 | 358.00 | 358.00 | 356.00 | 356.00 | 338.23 | 134,700 |
| 24 Jan 2024 | 360.00 | 362.00 | 356.00 | 358.00 | 340.13 | 300,000 |
| 23 Jan 2024 | 362.00 | 382.00 | 356.00 | 362.00 | 343.93 | 754,000 |
| 22 Jan 2024 | 364.00 | 364.00 | 358.00 | 362.00 | 343.93 | 396,400 |
| 19 Jan 2024 | 360.00 | 364.00 | 358.00 | 364.00 | 345.83 | 565,900 |
| 18 Jan 2024 | 360.00 | 360.00 | 358.00 | 358.00 | 340.13 | 31,800 |
| 17 Jan 2024 | 360.00 | 360.00 | 358.00 | 360.00 | 342.03 | 192,600 |
| 16 Jan 2024 | 360.00 | 366.00 | 358.00 | 358.00 | 340.13 | 216,900 |
| 15 Jan 2024 | 358.00 | 362.00 | 356.00 | 358.00 | 340.13 | 206,900 |
| 12 Jan 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 342.03 | 186,900 |
| 11 Jan 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 342.03 | 45,900 |
| 10 Jan 2024 | 364.00 | 364.00 | 360.00 | 360.00 | 342.03 | 225,900 |
| 09 Jan 2024 | 360.00 | 364.00 | 358.00 | 364.00 | 345.83 | 375,700 |
| 08 Jan 2024 | 364.00 | 368.00 | 360.00 | 360.00 | 342.03 | 256,400 |
| 05 Jan 2024 | 364.00 | 366.00 | 358.00 | 362.00 | 343.93 | 168,600 |
| 04 Jan 2024 | 364.00 | 366.00 | 360.00 | 362.00 | 343.93 | 212,200 |
| 03 Jan 2024 | 366.00 | 366.00 | 362.00 | 364.00 | 345.83 | 297,300 |
| 02 Jan 2024 | 368.00 | 368.00 | 360.00 | 368.00 | 349.63 | 251,900 |
| 29 Dec 2023 | 366.00 | 366.00 | 360.00 | 364.00 | 345.83 | 342,100 |
| 28 Dec 2023 | 366.00 | 366.00 | 360.00 | 362.00 | 343.93 | 236,000 |
| 27 Dec 2023 | 366.00 | 370.00 | 358.00 | 368.00 | 349.63 | 128,200 |
| 22 Dec 2023 | 360.00 | 366.00 | 356.00 | 366.00 | 347.73 | 408,200 |
| 21 Dec 2023 | 370.00 | 370.00 | 358.00 | 360.00 | 342.03 | 316,600 |
| 20 Dec 2023 | 368.00 | 368.00 | 358.00 | 368.00 | 349.63 | 342,300 |
| 19 Dec 2023 | 366.00 | 370.00 | 356.00 | 368.00 | 349.63 | 199,400 |
| 18 Dec 2023 | 370.00 | 370.00 | 360.00 | 366.00 | 347.73 | 193,900 |
| 15 Dec 2023 | 362.00 | 368.00 | 362.00 | 368.00 | 349.63 | 272,900 |
| 14 Dec 2023 | 366.00 | 368.00 | 358.00 | 368.00 | 349.63 | 220,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.