PT Wahana Ottomitra Multiartha Tbk (IDX:WOMF)
Indonesia
· Delayed Price · Currency is IDR 302.00
0.00 (0.00%)
Apr 29, 2026, 10:40 AM WIB
IDX:WOMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 63,100 |
| Apr 21, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 74,400 |
| Apr 20, 2026 | 300.00 | 316.00 | 290.00 | 304.00 | 304.00 | 2.01% | 746,100 |
| Apr 17, 2026 | 308.00 | 308.00 | 290.00 | 298.00 | 298.00 | -3.25% | 479,300 |
| Apr 16, 2026 | 294.00 | 328.00 | 292.00 | 308.00 | 308.00 | 4.76% | 1,239,800 |
| Apr 15, 2026 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | -1.34% | 179,800 |
| Apr 14, 2026 | 296.00 | 302.00 | 292.00 | 298.00 | 298.00 | 0.68% | 216,700 |
| Apr 13, 2026 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | -0.67% | 445,900 |
| Apr 10, 2026 | 298.00 | 298.00 | 288.00 | 298.00 | 298.00 | - | 222,300 |
| Apr 9, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | -6.29% | 1,161,700 |
| Apr 8, 2026 | 320.00 | 322.00 | 314.00 | 318.00 | 305.72 | 0.63% | 1,479,800 |
| Apr 7, 2026 | 312.00 | 318.00 | 306.00 | 316.00 | 303.80 | 3.27% | 808,900 |
| Apr 6, 2026 | 304.00 | 308.00 | 302.00 | 306.00 | 294.18 | 0.66% | 255,100 |
| Apr 2, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 292.26 | - | 90,800 |
| Apr 1, 2026 | 302.00 | 312.00 | 296.00 | 304.00 | 292.26 | 0.66% | 393,300 |
| Mar 31, 2026 | 308.00 | 308.00 | 302.00 | 302.00 | 290.34 | -1.31% | 75,900 |
| Mar 30, 2026 | 310.00 | 312.00 | 300.00 | 306.00 | 294.18 | -0.65% | 133,300 |
| Mar 27, 2026 | 304.00 | 310.00 | 302.00 | 308.00 | 296.11 | 1.32% | 41,200 |
| Mar 26, 2026 | 306.00 | 308.00 | 302.00 | 304.00 | 292.26 | - | 113,800 |
| Mar 25, 2026 | 302.00 | 306.00 | 302.00 | 304.00 | 292.26 | - | 299,400 |
| Mar 17, 2026 | 304.00 | 310.00 | 298.00 | 304.00 | 292.26 | - | 104,000 |
| Mar 16, 2026 | 302.00 | 304.00 | 300.00 | 304.00 | 292.26 | - | 34,100 |
| Mar 13, 2026 | 304.00 | 304.00 | 300.00 | 304.00 | 292.26 | - | 55,900 |
| Mar 12, 2026 | 310.00 | 310.00 | 302.00 | 304.00 | 292.26 | -0.65% | 29,900 |
| Mar 11, 2026 | 306.00 | 306.00 | 304.00 | 306.00 | 294.18 | 0.66% | 35,800 |
| Mar 10, 2026 | 306.00 | 310.00 | 304.00 | 304.00 | 292.26 | -0.65% | 63,100 |
| Mar 9, 2026 | 312.00 | 312.00 | 300.00 | 306.00 | 294.18 | -0.65% | 56,500 |
| Mar 6, 2026 | 308.00 | 308.00 | 304.00 | 308.00 | 296.11 | - | 195,600 |
| Mar 5, 2026 | 310.00 | 314.00 | 304.00 | 308.00 | 296.11 | -0.65% | 268,500 |
| Mar 4, 2026 | 318.00 | 318.00 | 308.00 | 310.00 | 298.03 | -2.52% | 73,000 |
| Mar 3, 2026 | 318.00 | 318.00 | 316.00 | 318.00 | 305.72 | 1.92% | 17,200 |
| Mar 2, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 299.95 | -2.50% | 187,500 |
| Feb 27, 2026 | 324.00 | 324.00 | 316.00 | 320.00 | 307.64 | -0.62% | 32,500 |
| Feb 26, 2026 | 322.00 | 322.00 | 318.00 | 322.00 | 309.57 | 0.63% | 71,100 |
| Feb 25, 2026 | 322.00 | 322.00 | 314.00 | 320.00 | 307.64 | - | 73,000 |
| Feb 24, 2026 | 320.00 | 324.00 | 316.00 | 320.00 | 307.64 | -1.23% | 494,600 |
| Feb 23, 2026 | 322.00 | 328.00 | 322.00 | 324.00 | 311.49 | 0.62% | 98,400 |
| Feb 20, 2026 | 322.00 | 328.00 | 322.00 | 322.00 | 309.57 | - | 56,600 |
| Feb 19, 2026 | 322.00 | 330.00 | 320.00 | 322.00 | 309.57 | - | 69,600 |
| Feb 18, 2026 | 328.00 | 328.00 | 320.00 | 322.00 | 309.57 | -1.83% | 62,800 |
| Feb 13, 2026 | 328.00 | 328.00 | 322.00 | 328.00 | 315.33 | 0.61% | 24,100 |
| Feb 12, 2026 | 326.00 | 330.00 | 322.00 | 326.00 | 313.41 | 1.24% | 211,600 |
| Feb 11, 2026 | 326.00 | 328.00 | 318.00 | 322.00 | 309.57 | -1.23% | 64,600 |
| Feb 10, 2026 | 320.00 | 328.00 | 314.00 | 326.00 | 313.41 | 1.88% | 102,600 |
| Feb 9, 2026 | 314.00 | 328.00 | 312.00 | 320.00 | 307.64 | -0.62% | 43,600 |
| Feb 6, 2026 | 316.00 | 324.00 | 308.00 | 322.00 | 309.57 | 1.26% | 120,700 |
| Feb 5, 2026 | 324.00 | 328.00 | 310.00 | 318.00 | 305.72 | - | 344,200 |
| Feb 4, 2026 | 318.00 | 320.00 | 314.00 | 318.00 | 305.72 | - | 106,800 |
| Feb 3, 2026 | 314.00 | 320.00 | 312.00 | 318.00 | 305.72 | 1.92% | 32,000 |
| Feb 2, 2026 | 322.00 | 322.00 | 310.00 | 312.00 | 299.95 | -3.11% | 169,700 |
| Jan 30, 2026 | 320.00 | 322.00 | 316.00 | 322.00 | 309.57 | 0.63% | 150,400 |
| Jan 29, 2026 | 318.00 | 328.00 | 288.00 | 320.00 | 307.64 | 0.63% | 745,000 |
| Jan 28, 2026 | 326.00 | 326.00 | 314.00 | 318.00 | 305.72 | -2.45% | 288,900 |
| Jan 27, 2026 | 332.00 | 332.00 | 324.00 | 326.00 | 313.41 | -0.61% | 161,900 |
| Jan 26, 2026 | 330.00 | 332.00 | 326.00 | 328.00 | 315.33 | -0.61% | 73,800 |
| Jan 23, 2026 | 334.00 | 334.00 | 324.00 | 330.00 | 317.26 | - | 111,000 |
| Jan 22, 2026 | 326.00 | 330.00 | 322.00 | 330.00 | 317.26 | 1.23% | 487,600 |
| Jan 21, 2026 | 332.00 | 334.00 | 326.00 | 326.00 | 313.41 | -1.81% | 210,100 |
| Jan 20, 2026 | 334.00 | 334.00 | 332.00 | 332.00 | 319.18 | - | 259,700 |
| Jan 19, 2026 | 334.00 | 338.00 | 330.00 | 332.00 | 319.18 | -0.60% | 269,200 |
| Jan 15, 2026 | 332.00 | 334.00 | 328.00 | 334.00 | 321.10 | 0.60% | 200,900 |
| Jan 14, 2026 | 330.00 | 332.00 | 324.00 | 332.00 | 319.18 | 0.61% | 120,800 |
| Jan 13, 2026 | 330.00 | 330.00 | 324.00 | 330.00 | 317.26 | 1.85% | 298,300 |
| Jan 12, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 311.49 | -0.61% | 61,000 |
| Jan 9, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 313.41 | 0.62% | 76,400 |
| Jan 8, 2026 | 326.00 | 326.00 | 324.00 | 324.00 | 311.49 | -0.61% | 70,500 |
| Jan 7, 2026 | 326.00 | 326.00 | 324.00 | 326.00 | 313.41 | 0.62% | 65,600 |
| Jan 6, 2026 | 324.00 | 328.00 | 320.00 | 324.00 | 311.49 | - | 113,500 |
| Jan 5, 2026 | 324.00 | 326.00 | 322.00 | 324.00 | 311.49 | - | 61,400 |
| Jan 2, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 311.49 | - | 168,500 |
| Dec 30, 2025 | 326.00 | 326.00 | 324.00 | 324.00 | 311.49 | 0.62% | 13,600 |
| Dec 29, 2025 | 326.00 | 328.00 | 320.00 | 322.00 | 309.57 | -0.62% | 72,500 |
| Dec 24, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 311.49 | 1.25% | 15,500 |
| Dec 23, 2025 | 326.00 | 326.00 | 318.00 | 320.00 | 307.64 | -1.84% | 254,800 |
| Dec 22, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 313.41 | -0.61% | 77,900 |
| Dec 19, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 315.33 | - | 44,100 |
| Dec 18, 2025 | 328.00 | 328.00 | 326.00 | 328.00 | 315.33 | 0.61% | 62,000 |
| Dec 17, 2025 | 328.00 | 328.00 | 324.00 | 326.00 | 313.41 | -0.61% | 94,900 |
| Dec 16, 2025 | 330.00 | 334.00 | 320.00 | 328.00 | 315.33 | -1.20% | 241,900 |
| Dec 15, 2025 | 330.00 | 332.00 | 324.00 | 332.00 | 319.18 | 0.61% | 148,200 |
| Dec 12, 2025 | 330.00 | 336.00 | 328.00 | 330.00 | 317.26 | - | 47,600 |
| Dec 11, 2025 | 330.00 | 330.00 | 326.00 | 330.00 | 317.26 | - | 64,000 |
| Dec 10, 2025 | 334.00 | 336.00 | 328.00 | 330.00 | 317.26 | -1.20% | 84,400 |
| Dec 9, 2025 | 334.00 | 336.00 | 330.00 | 334.00 | 321.10 | - | 103,800 |
| Dec 8, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 321.10 | -0.60% | 43,700 |
| Dec 5, 2025 | 334.00 | 336.00 | 332.00 | 336.00 | 323.02 | 0.60% | 210,200 |
| Dec 4, 2025 | 330.00 | 334.00 | 326.00 | 334.00 | 321.10 | 1.21% | 1,682,500 |
| Dec 3, 2025 | 336.00 | 336.00 | 324.00 | 330.00 | 317.26 | -1.20% | 434,200 |
| Dec 2, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 321.10 | - | 21,400 |
| Dec 1, 2025 | 334.00 | 334.00 | 326.00 | 334.00 | 321.10 | - | 28,900 |
| Nov 28, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 321.10 | 0.60% | 22,600 |
| Nov 27, 2025 | 330.00 | 334.00 | 326.00 | 332.00 | 319.18 | 0.61% | 111,400 |
| Nov 26, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 317.26 | -0.60% | 39,000 |
| Nov 25, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 319.18 | -0.60% | 58,800 |
| Nov 24, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 321.10 | - | 51,100 |
| Nov 21, 2025 | 334.00 | 334.00 | 332.00 | 334.00 | 321.10 | - | 40,200 |