PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia
· Delayed Price · Currency is IDR 336.00
+2.00 (0.60%)
At close: Dec 5, 2025
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 149,000 |
| Oct 8, 2025 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 25,600 |
| Oct 7, 2025 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | - | 48,100 |
| Oct 6, 2025 | 334.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.60% | 121,100 |
| Oct 3, 2025 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -1.18% | 123,900 |
| Oct 2, 2025 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | - | 189,600 |
| Oct 1, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 47,300 |
| Sep 30, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | -0.58% | 33,500 |
| Sep 29, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1.79% | 174,800 |
| Sep 26, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 27,200 |
| Sep 25, 2025 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | -0.59% | 53,900 |
| Sep 24, 2025 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 142,600 |
| Sep 23, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 231,600 |
| Sep 22, 2025 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.18% | 543,200 |
| Sep 19, 2025 | 342.00 | 342.00 | 332.00 | 340.00 | 340.00 | -0.58% | 431,100 |
| Sep 18, 2025 | 342.00 | 342.00 | 336.00 | 342.00 | 342.00 | - | 130,800 |
| Sep 17, 2025 | 342.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 19,900 |
| Sep 16, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 24,200 |
| Sep 15, 2025 | 342.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.16% | 114,200 |
| Sep 12, 2025 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 1.18% | 45,800 |
| Sep 11, 2025 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | -0.58% | 135,000 |
| Sep 10, 2025 | 340.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1.18% | 455,900 |
| Sep 9, 2025 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | - | 194,800 |
| Sep 8, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 242,500 |
| Sep 4, 2025 | 340.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 44,400 |
| Sep 3, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | -0.58% | 268,400 |
| Sep 2, 2025 | 344.00 | 344.00 | 334.00 | 342.00 | 342.00 | - | 224,900 |
| Sep 1, 2025 | 336.00 | 344.00 | 332.00 | 342.00 | 342.00 | - | 304,800 |
| Aug 29, 2025 | 344.00 | 346.00 | 336.00 | 342.00 | 342.00 | -0.58% | 641,900 |
| Aug 28, 2025 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 1.18% | 245,000 |
| Aug 27, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.16% | 260,400 |
| Aug 26, 2025 | 344.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 245,500 |
| Aug 25, 2025 | 342.00 | 346.00 | 340.00 | 344.00 | 344.00 | 0.58% | 237,700 |
| Aug 22, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 137,400 |
| Aug 21, 2025 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 0.59% | 63,700 |
| Aug 20, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.17% | 177,900 |
| Aug 19, 2025 | 338.00 | 342.00 | 336.00 | 342.00 | 342.00 | 1.18% | 99,000 |
| Aug 15, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 18,600 |
| Aug 14, 2025 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | -0.58% | 25,600 |
| Aug 13, 2025 | 342.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.59% | 28,100 |
| Aug 12, 2025 | 340.00 | 342.00 | 332.00 | 340.00 | 340.00 | - | 480,300 |
| Aug 11, 2025 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | 0.59% | 31,200 |
| Aug 8, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 36,700 |
| Aug 7, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 355,900 |
| Aug 6, 2025 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | - | 72,800 |
| Aug 5, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | - | 9,000 |
| Aug 4, 2025 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | - | 201,500 |
| Aug 1, 2025 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | 0.59% | 174,600 |
| Jul 31, 2025 | 348.00 | 350.00 | 332.00 | 338.00 | 338.00 | -4.52% | 1,017,000 |
| Jul 30, 2025 | 356.00 | 356.00 | 348.00 | 354.00 | 354.00 | -0.56% | 10,700 |
| Jul 29, 2025 | 348.00 | 356.00 | 348.00 | 356.00 | 356.00 | 2.30% | 25,000 |
| Jul 28, 2025 | 358.00 | 358.00 | 348.00 | 348.00 | 348.00 | - | 126,100 |
| Jul 25, 2025 | 356.00 | 358.00 | 348.00 | 348.00 | 348.00 | -2.25% | 10,300 |
| Jul 24, 2025 | 358.00 | 364.00 | 340.00 | 356.00 | 356.00 | -0.56% | 283,400 |
| Jul 23, 2025 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.70% | 518,600 |
| Jul 22, 2025 | 354.00 | 360.00 | 348.00 | 352.00 | 352.00 | -0.56% | 129,400 |
| Jul 21, 2025 | 354.00 | 364.00 | 352.00 | 354.00 | 354.00 | -1.12% | 84,700 |
| Jul 18, 2025 | 352.00 | 400.00 | 346.00 | 358.00 | 358.00 | 3.47% | 678,500 |
| Jul 17, 2025 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | - | 38,900 |