PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia
· Delayed Price · Currency is IDR 306.00
-2.00 (-0.65%)
At close: Mar 9, 2026
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 312.00 | 312.00 | 300.00 | 300.00 | - | -2.60% | 52,100 |
| Mar 6, 2026 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | - | 195,600 |
| Mar 5, 2026 | 310.00 | 314.00 | 304.00 | 308.00 | 308.00 | -0.65% | 268,500 |
| Mar 4, 2026 | 318.00 | 318.00 | 308.00 | 310.00 | 310.00 | -2.52% | 73,000 |
| Mar 3, 2026 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | 1.92% | 17,200 |
| Mar 2, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | -2.50% | 187,500 |
| Feb 27, 2026 | 324.00 | 324.00 | 316.00 | 320.00 | 320.00 | -0.62% | 32,500 |
| Feb 26, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 71,100 |
| Feb 25, 2026 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 73,000 |
| Feb 24, 2026 | 320.00 | 324.00 | 316.00 | 320.00 | 320.00 | -1.23% | 494,600 |
| Feb 23, 2026 | 322.00 | 328.00 | 322.00 | 324.00 | 324.00 | 0.62% | 98,400 |
| Feb 20, 2026 | 322.00 | 328.00 | 322.00 | 322.00 | 322.00 | - | 56,600 |
| Feb 19, 2026 | 322.00 | 330.00 | 320.00 | 322.00 | 322.00 | - | 69,600 |
| Feb 18, 2026 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | -1.83% | 62,800 |
| Feb 13, 2026 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | 0.61% | 24,100 |
| Feb 12, 2026 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | 1.24% | 211,600 |
| Feb 11, 2026 | 326.00 | 328.00 | 318.00 | 322.00 | 322.00 | -1.23% | 64,600 |
| Feb 10, 2026 | 320.00 | 328.00 | 314.00 | 326.00 | 326.00 | 1.88% | 102,600 |
| Feb 9, 2026 | 314.00 | 328.00 | 312.00 | 320.00 | 320.00 | -0.62% | 43,600 |
| Feb 6, 2026 | 316.00 | 324.00 | 308.00 | 322.00 | 322.00 | 1.26% | 120,700 |
| Feb 5, 2026 | 324.00 | 328.00 | 310.00 | 318.00 | 318.00 | - | 344,200 |
| Feb 4, 2026 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | - | 106,800 |
| Feb 3, 2026 | 314.00 | 320.00 | 312.00 | 318.00 | 318.00 | 1.92% | 32,000 |
| Feb 2, 2026 | 322.00 | 322.00 | 310.00 | 312.00 | 312.00 | -3.11% | 169,700 |
| Jan 30, 2026 | 320.00 | 322.00 | 316.00 | 322.00 | 322.00 | 0.63% | 150,400 |
| Jan 29, 2026 | 318.00 | 328.00 | 288.00 | 320.00 | 320.00 | 0.63% | 745,000 |
| Jan 28, 2026 | 326.00 | 326.00 | 314.00 | 318.00 | 318.00 | -2.45% | 288,900 |
| Jan 27, 2026 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | -0.61% | 161,900 |
| Jan 26, 2026 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 73,800 |
| Jan 23, 2026 | 334.00 | 334.00 | 324.00 | 330.00 | 330.00 | - | 111,000 |
| Jan 22, 2026 | 326.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1.23% | 487,600 |
| Jan 21, 2026 | 332.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.81% | 210,100 |
| Jan 20, 2026 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | - | 259,700 |
| Jan 19, 2026 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | -0.60% | 269,200 |
| Jan 15, 2026 | 332.00 | 334.00 | 328.00 | 334.00 | 334.00 | 0.60% | 200,900 |
| Jan 14, 2026 | 330.00 | 332.00 | 324.00 | 332.00 | 332.00 | 0.61% | 120,800 |
| Jan 13, 2026 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.85% | 298,300 |
| Jan 12, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | -0.61% | 61,000 |
| Jan 9, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 76,400 |
| Jan 8, 2026 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.61% | 70,500 |
| Jan 7, 2026 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 0.62% | 65,600 |
| Jan 6, 2026 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | - | 113,500 |
| Jan 5, 2026 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 61,400 |
| Jan 2, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | - | 168,500 |
| Dec 30, 2025 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | 0.62% | 13,600 |
| Dec 29, 2025 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | -0.62% | 72,500 |
| Dec 24, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 1.25% | 15,500 |
| Dec 23, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 254,800 |
| Dec 22, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.61% | 77,900 |
| Dec 19, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | - | 44,100 |
| Dec 18, 2025 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.61% | 62,000 |
| Dec 17, 2025 | 328.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.61% | 94,900 |
| Dec 16, 2025 | 330.00 | 334.00 | 320.00 | 328.00 | 328.00 | -1.20% | 241,900 |
| Dec 15, 2025 | 330.00 | 332.00 | 324.00 | 332.00 | 332.00 | 0.61% | 148,200 |
| Dec 12, 2025 | 330.00 | 336.00 | 328.00 | 330.00 | 330.00 | - | 47,600 |
| Dec 11, 2025 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | 64,000 |
| Dec 10, 2025 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | -1.20% | 84,400 |
| Dec 9, 2025 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | - | 103,800 |
| Dec 8, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | -0.60% | 43,700 |
| Dec 5, 2025 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.60% | 210,200 |
| Dec 4, 2025 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 1,682,500 |
| Dec 3, 2025 | 336.00 | 336.00 | 324.00 | 330.00 | 330.00 | -1.20% | 434,200 |
| Dec 2, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 21,400 |
| Dec 1, 2025 | 334.00 | 334.00 | 326.00 | 334.00 | 334.00 | - | 28,900 |
| Nov 28, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 22,600 |
| Nov 27, 2025 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 0.61% | 111,400 |
| Nov 26, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.60% | 39,000 |
| Nov 25, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | -0.60% | 58,800 |
| Nov 24, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 51,100 |
| Nov 21, 2025 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 40,200 |
| Nov 20, 2025 | 334.00 | 336.00 | 330.00 | 334.00 | 334.00 | - | 154,600 |
| Nov 19, 2025 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | - | 65,200 |
| Nov 18, 2025 | 334.00 | 374.00 | 330.00 | 334.00 | 334.00 | - | 1,287,300 |
| Nov 17, 2025 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | - | 180,300 |
| Nov 14, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.21% | 308,900 |
| Nov 13, 2025 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.20% | 294,000 |
| Nov 12, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 152,700 |
| Nov 11, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 49,400 |
| Nov 10, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 67,600 |
| Nov 7, 2025 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 31,700 |
| Nov 6, 2025 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 65,000 |
| Nov 5, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 150,400 |
| Nov 4, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 179,600 |
| Nov 3, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 332,900 |
| Oct 31, 2025 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | -1.76% | 374,700 |
| Oct 30, 2025 | 338.00 | 340.00 | 334.00 | 340.00 | 340.00 | 1.80% | 495,800 |
| Oct 29, 2025 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 83,800 |
| Oct 28, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 19,100 |
| Oct 27, 2025 | 332.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 284,200 |
| Oct 24, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 0.60% | 211,200 |
| Oct 23, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 84,300 |
| Oct 22, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 219,800 |
| Oct 21, 2025 | 332.00 | 336.00 | 330.00 | 332.00 | 332.00 | 0.61% | 94,900 |
| Oct 20, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 543,100 |
| Oct 17, 2025 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 54,300 |
| Oct 16, 2025 | 334.00 | 336.00 | 322.00 | 330.00 | 330.00 | -1.20% | 503,300 |
| Oct 15, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 57,500 |
| Oct 14, 2025 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 50,000 |
| Oct 13, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 93,000 |
| Oct 10, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 100,300 |