PT Wahana Ottomitra Multiartha Tbk WOMF
IDX · Indonesia · Finance
IDR 268.00-2.00 (-0.74%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 268.00 | 1.60K |
| 2026-10-01 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 274.00 | IDR 264.00 | 24.10K |
| 2026-09-30 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 276.00 | IDR 270.00 | 44.70K |
| 2026-09-29 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 272.00 | IDR 260.00 | 128.60K |
| 2026-09-28 | IDR 272.00 | -1.45% | IDR 276.00 | IDR 280.00 | IDR 270.00 | 28.30K |
| 2026-09-25 | IDR 276.00 | -0.72% | IDR 284.00 | IDR 286.00 | IDR 270.00 | 121.80K |
| 2026-09-24 | IDR 278.00 | 0.00% | IDR 280.00 | IDR 280.00 | IDR 278.00 | 102.10K |
| 2026-09-23 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 286.00 | IDR 276.00 | 32.60K |
| 2026-09-22 | IDR 280.00 | -0.71% | IDR 282.00 | IDR 288.00 | IDR 278.00 | 54.80K |
| 2026-09-21 | IDR 282.00 | +0.71% | IDR 284.00 | IDR 284.00 | IDR 278.00 | 112.10K |
| 2026-09-18 | IDR 280.00 | +1.45% | IDR 276.00 | IDR 294.00 | IDR 274.00 | 620.00K |
| 2026-09-17 | IDR 276.00 | 0.00% | IDR 280.00 | IDR 284.00 | IDR 274.00 | 132.70K |
| 2026-09-16 | IDR 276.00 | -0.72% | IDR 278.00 | IDR 304.00 | IDR 276.00 | 436.10K |
| 2026-09-15 | IDR 278.00 | -3.47% | IDR 288.00 | IDR 288.00 | IDR 276.00 | 195.90K |
| 2026-09-14 | IDR 288.00 | -2.70% | IDR 298.00 | IDR 320.00 | IDR 274.00 | 1.03M |
| 2026-09-11 | IDR 296.00 | +9.63% | IDR 274.00 | IDR 336.00 | IDR 270.00 | 3.19M |
| 2026-09-10 | IDR 270.00 | -6.25% | IDR 292.00 | IDR 292.00 | IDR 268.00 | 419.60K |
| 2026-09-09 | IDR 288.00 | 0.00% | IDR 288.00 | IDR 290.00 | IDR 286.00 | 226.50K |
| 2026-09-08 | IDR 288.00 | +2.86% | IDR 280.00 | IDR 288.00 | IDR 274.00 | 1.39M |
| 2026-09-07 | IDR 280.00 | +0.72% | IDR 278.00 | IDR 282.00 | IDR 274.00 | 79.80K |
| 2026-09-04 | IDR 278.00 | +0.72% | IDR 276.00 | IDR 284.00 | IDR 274.00 | 92.00K |
| 2026-09-03 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 284.00 | IDR 270.00 | 385.60K |
| 2026-09-02 | IDR 280.00 | +0.72% | IDR 286.00 | IDR 294.00 | IDR 270.00 | 876.00K |
| 2026-09-01 | IDR 278.00 | 0.00% | IDR 282.00 | IDR 346.00 | IDR 270.00 | 1.55M |
| 2026-08-31 | IDR 278.00 | +1.46% | IDR 274.00 | IDR 278.00 | IDR 268.00 | 226.30K |
| 2026-08-28 | IDR 274.00 | -2.14% | IDR 278.00 | IDR 278.00 | IDR 272.00 | 77.10K |
| 2026-08-27 | IDR 280.00 | +1.45% | IDR 276.00 | IDR 280.00 | IDR 274.00 | 16.90K |
| 2026-08-26 | IDR 276.00 | -0.72% | IDR 278.00 | IDR 284.00 | IDR 272.00 | 159.00K |
| 2026-08-24 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 286.00 | IDR 274.00 | 275.40K |
| 2026-08-21 | IDR 280.00 | -2.10% | IDR 286.00 | IDR 290.00 | IDR 276.00 | 170.40K |
| 2026-08-20 | IDR 286.00 | +0.70% | IDR 290.00 | IDR 290.00 | IDR 276.00 | 306.10K |
| 2026-08-19 | IDR 284.00 | +3.65% | IDR 272.00 | IDR 296.00 | IDR 268.00 | 1.35M |
| 2026-08-18 | IDR 274.00 | +1.48% | IDR 280.00 | IDR 280.00 | IDR 264.00 | 161.90K |
| 2026-08-14 | IDR 270.00 | +2.27% | IDR 270.00 | IDR 278.00 | IDR 264.00 | 96.70K |
| 2026-08-13 | IDR 264.00 | -2.94% | IDR 270.00 | IDR 270.00 | IDR 264.00 | 44.40K |
| 2026-08-12 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 278.00 | IDR 270.00 | 69.10K |
| 2026-08-11 | IDR 272.00 | +2.26% | IDR 268.00 | IDR 274.00 | IDR 258.00 | 887.40K |
| 2026-08-10 | IDR 266.00 | +1.53% | IDR 262.00 | IDR 270.00 | IDR 260.00 | 291.70K |
| 2026-08-07 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 266.00 | IDR 260.00 | 166.00K |
| 2026-08-06 | IDR 262.00 | 0.00% | IDR 264.00 | IDR 264.00 | IDR 258.00 | 11.30K |
| 2026-08-05 | IDR 262.00 | +0.77% | IDR 268.00 | IDR 268.00 | IDR 256.00 | 40.70K |
| 2026-08-04 | IDR 260.00 | -0.76% | IDR 256.00 | IDR 260.00 | IDR 256.00 | 367.30K |
| 2026-08-03 | IDR 262.00 | 0.00% | IDR 266.00 | IDR 266.00 | IDR 252.00 | 369.30K |
| 2026-07-31 | IDR 262.00 | +4.80% | IDR 260.00 | IDR 306.00 | IDR 260.00 | 3.38M |
| 2026-07-30 | IDR 250.00 | -0.79% | IDR 250.00 | IDR 252.00 | IDR 246.00 | 26.60K |
| 2026-07-29 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 246.00 | 20.90K |
| 2026-07-28 | IDR 254.00 | +1.60% | IDR 252.00 | IDR 254.00 | IDR 250.00 | 37.60K |
| 2026-07-27 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 250.00 | 48.50K |
| 2026-07-24 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 254.00 | IDR 250.00 | 16.00K |
| 2026-07-23 | IDR 250.00 | -1.57% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 152.00K |
| 2026-07-22 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 258.00 | IDR 252.00 | 25.10K |
| 2026-07-21 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 258.00 | IDR 252.00 | 337.60K |
| 2026-07-20 | IDR 254.00 | -0.78% | IDR 252.00 | IDR 256.00 | IDR 250.00 | 25.40K |
| 2026-07-17 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 256.00 | IDR 252.00 | 12.40K |
| 2026-07-16 | IDR 254.00 | +2.42% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 35.50K |
| 2026-07-15 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 254.00 | IDR 248.00 | 42.70K |
| 2026-07-14 | IDR 252.00 | -0.79% | IDR 258.00 | IDR 258.00 | IDR 248.00 | 71.20K |
| 2026-07-13 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 260.00 | IDR 248.00 | 71.80K |
| 2026-07-10 | IDR 254.00 | +4.96% | IDR 242.00 | IDR 262.00 | IDR 242.00 | 93.10K |
| 2026-07-09 | IDR 242.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 238.00 | 144.60K |
| 2026-07-08 | IDR 242.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 242.00 | 4.60K |
| 2026-07-07 | IDR 242.00 | +1.68% | IDR 244.00 | IDR 252.00 | IDR 238.00 | 184.80K |
| 2026-07-06 | IDR 238.00 | -0.83% | IDR 240.00 | IDR 244.00 | IDR 238.00 | 22.30K |
| 2026-07-03 | IDR 240.00 | +1.69% | IDR 240.00 | IDR 266.00 | IDR 236.00 | 159.50K |
| 2026-07-02 | IDR 236.00 | -2.48% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 52.50K |
| 2026-07-01 | IDR 242.00 | -3.20% | IDR 250.00 | IDR 250.00 | IDR 230.00 | 150.70K |
| 2026-06-30 | IDR 250.00 | -3.85% | IDR 260.00 | IDR 260.00 | IDR 242.00 | 12.60K |
| 2026-06-29 | IDR 260.00 | 0.00% | IDR 258.00 | IDR 260.00 | IDR 250.00 | 17.10K |
| 2026-06-26 | IDR 260.00 | +5.69% | IDR 252.00 | IDR 260.00 | IDR 246.00 | 55.30K |
| 2026-06-25 | IDR 246.00 | +0.82% | IDR 246.00 | IDR 258.00 | IDR 244.00 | 57.80K |
| 2026-06-24 | IDR 244.00 | -8.27% | IDR 262.00 | IDR 262.00 | IDR 244.00 | 76.10K |
| 2026-06-23 | IDR 266.00 | +5.56% | IDR 258.00 | IDR 270.00 | IDR 230.00 | 93.80K |
| 2026-06-22 | IDR 252.00 | -2.33% | IDR 250.00 | IDR 260.00 | IDR 246.00 | 52.30K |
| 2026-06-19 | IDR 258.00 | +2.38% | IDR 260.00 | IDR 262.00 | IDR 250.00 | 12.20K |
| 2026-06-18 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 246.00 | 13.10K |
| 2026-06-17 | IDR 254.00 | -0.78% | IDR 256.00 | IDR 256.00 | IDR 252.00 | 43.40K |
| 2026-06-15 | IDR 256.00 | +2.40% | IDR 252.00 | IDR 260.00 | IDR 246.00 | 88.50K |
| 2026-06-12 | IDR 250.00 | +2.46% | IDR 242.00 | IDR 250.00 | IDR 230.00 | 16.10K |
| 2026-06-11 | IDR 244.00 | -0.81% | IDR 244.00 | IDR 244.00 | IDR 230.00 | 36.30K |
| 2026-06-10 | IDR 246.00 | +4.24% | IDR 234.00 | IDR 250.00 | IDR 230.00 | 130.10K |
| 2026-06-09 | IDR 236.00 | +7.27% | IDR 234.00 | IDR 236.00 | IDR 216.00 | 171.60K |
| 2026-06-08 | IDR 220.00 | -13.39% | IDR 254.00 | IDR 254.00 | IDR 220.00 | 992.70K |
| 2026-06-05 | IDR 254.00 | -9.29% | IDR 280.00 | IDR 280.00 | IDR 252.00 | 37.50K |
| 2026-06-04 | IDR 280.00 | +2.94% | IDR 272.00 | IDR 280.00 | IDR 256.00 | 77.80K |
| 2026-06-03 | IDR 272.00 | -3.55% | IDR 282.00 | IDR 284.00 | IDR 264.00 | 74.90K |
| 2026-06-02 | IDR 282.00 | -0.70% | IDR 278.00 | IDR 288.00 | IDR 278.00 | 49.30K |
| 2026-05-29 | IDR 284.00 | 0.00% | IDR 276.00 | IDR 286.00 | IDR 276.00 | 21.40K |
| 2026-05-28 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 284.00 | IDR 284.00 | 0 |
| 2026-05-27 | IDR 284.00 | 0.00% | IDR 284.00 | IDR 284.00 | IDR 284.00 | 0 |
| 2026-05-26 | IDR 284.00 | -1.39% | IDR 288.00 | IDR 288.00 | IDR 260.00 | 58.20K |