PT Wahana Ottomitra Multiartha Tbk (WOMF.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:10PM WIB
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 384.00 | 386.00 | 370.00 | 386.00 | 386.00 | 851,200 |
| 29 abr 2024 | 384.00 | 388.00 | 372.00 | 372.00 | 372.00 | 1,089,300 |
| 26 abr 2024 | 384.00 | 386.00 | 370.00 | 380.00 | 380.00 | 154,100 |
| 25 abr 2024 | 382.00 | 386.00 | 372.00 | 386.00 | 386.00 | 601,600 |
| 24 abr 2024 | 388.00 | 390.00 | 370.00 | 382.00 | 382.00 | 1,237,200 |
| 23 abr 2024 | 384.00 | 394.00 | 372.00 | 382.00 | 382.00 | 370,500 |
| 22 abr 2024 | 390.00 | 396.00 | 376.00 | 382.00 | 382.00 | 268,000 |
| 19 abr 2024 | 394.00 | 394.00 | 380.00 | 392.00 | 392.00 | 92,400 |
| 18 abr 2024 | 394.00 | 398.00 | 380.00 | 394.00 | 394.00 | 650,900 |
| 17 abr 2024 | 382.00 | 400.00 | 374.00 | 394.00 | 394.00 | 208,000 |
| 17 abr 2024 | 20.37 Dividendo | |||||
| 16 abr 2024 | 426.00 | 426.00 | 406.00 | 408.00 | 387.63 | 667,600 |
| 16 abr 2024 | 20.37 Dividendo | |||||
| 05 abr 2024 | 428.00 | 428.00 | 422.00 | 426.00 | 385.38 | 210,100 |
| 04 abr 2024 | 418.00 | 428.00 | 416.00 | 426.00 | 385.38 | 374,800 |
| 03 abr 2024 | 410.00 | 418.00 | 410.00 | 418.00 | 378.14 | 702,800 |
| 02 abr 2024 | 402.00 | 414.00 | 402.00 | 410.00 | 370.90 | 236,800 |
| 01 abr 2024 | 418.00 | 418.00 | 400.00 | 400.00 | 361.86 | 538,000 |
| 28 mar 2024 | 424.00 | 424.00 | 410.00 | 418.00 | 378.14 | 321,500 |
| 27 mar 2024 | 420.00 | 428.00 | 414.00 | 420.00 | 379.95 | 475,400 |
| 26 mar 2024 | 420.00 | 420.00 | 414.00 | 414.00 | 374.52 | 393,000 |
| 25 mar 2024 | 416.00 | 416.00 | 408.00 | 414.00 | 374.52 | 111,900 |
| 22 mar 2024 | 410.00 | 412.00 | 400.00 | 410.00 | 370.90 | 234,600 |
| 21 mar 2024 | 410.00 | 416.00 | 410.00 | 410.00 | 370.90 | 125,900 |
| 20 mar 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 367.29 | 202,600 |
| 19 mar 2024 | 396.00 | 410.00 | 394.00 | 408.00 | 369.09 | 299,300 |
| 18 mar 2024 | 400.00 | 402.00 | 396.00 | 396.00 | 358.24 | 64,700 |
| 15 mar 2024 | 398.00 | 400.00 | 394.00 | 400.00 | 361.86 | 160,200 |
| 14 mar 2024 | 396.00 | 404.00 | 390.00 | 400.00 | 361.86 | 977,600 |
| 13 mar 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 358.24 | 545,300 |
| 08 mar 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 361.86 | 370,600 |
| 07 mar 2024 | 408.00 | 418.00 | 402.00 | 402.00 | 363.67 | 758,100 |
| 06 mar 2024 | 390.00 | 400.00 | 390.00 | 396.00 | 358.24 | 217,700 |
| 05 mar 2024 | 392.00 | 402.00 | 388.00 | 390.00 | 352.81 | 292,200 |
| 04 mar 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 354.62 | 311,000 |
| 01 mar 2024 | 398.00 | 404.00 | 392.00 | 396.00 | 358.24 | 134,900 |
| 29 feb 2024 | 402.00 | 404.00 | 392.00 | 394.00 | 356.43 | 321,800 |
| 28 feb 2024 | 408.00 | 408.00 | 398.00 | 400.00 | 361.86 | 315,500 |
| 27 feb 2024 | 400.00 | 412.00 | 400.00 | 408.00 | 369.09 | 882,700 |
| 26 feb 2024 | 414.00 | 414.00 | 392.00 | 402.00 | 363.67 | 1,292,300 |
| 23 feb 2024 | 402.00 | 452.00 | 398.00 | 408.00 | 369.09 | 6,976,500 |
| 22 feb 2024 | 370.00 | 388.00 | 368.00 | 380.00 | 343.76 | 687,200 |
| 21 feb 2024 | 364.00 | 370.00 | 364.00 | 368.00 | 332.91 | 203,800 |
| 20 feb 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 331.10 | 154,000 |
| 19 feb 2024 | 366.00 | 372.00 | 360.00 | 362.00 | 327.48 | 463,600 |
| 16 feb 2024 | 366.00 | 374.00 | 358.00 | 364.00 | 329.29 | 231,700 |
| 15 feb 2024 | 362.00 | 368.00 | 362.00 | 366.00 | 331.10 | 452,500 |
| 13 feb 2024 | 364.00 | 364.00 | 362.00 | 362.00 | 327.48 | 55,700 |
| 12 feb 2024 | 360.00 | 364.00 | 360.00 | 362.00 | 327.48 | 56,000 |
| 07 feb 2024 | 360.00 | 362.00 | 360.00 | 360.00 | 325.67 | 233,600 |
| 06 feb 2024 | 358.00 | 362.00 | 356.00 | 362.00 | 327.48 | 159,600 |
| 05 feb 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 323.86 | 111,700 |
| 02 feb 2024 | 356.00 | 358.00 | 356.00 | 356.00 | 322.05 | 57,900 |
| 01 feb 2024 | 356.00 | 360.00 | 356.00 | 358.00 | 323.86 | 14,000 |
| 31 ene 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 322.05 | 182,900 |
| 30 ene 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 325.67 | 115,200 |
| 29 ene 2024 | 356.00 | 358.00 | 356.00 | 356.00 | 322.05 | 55,900 |
| 26 ene 2024 | 358.00 | 362.00 | 356.00 | 356.00 | 322.05 | 148,200 |
| 25 ene 2024 | 358.00 | 358.00 | 356.00 | 356.00 | 322.05 | 134,700 |
| 24 ene 2024 | 360.00 | 362.00 | 356.00 | 358.00 | 323.86 | 300,000 |
| 23 ene 2024 | 362.00 | 382.00 | 356.00 | 362.00 | 327.48 | 754,000 |
| 22 ene 2024 | 364.00 | 364.00 | 358.00 | 362.00 | 327.48 | 396,400 |
| 19 ene 2024 | 360.00 | 364.00 | 358.00 | 364.00 | 329.29 | 565,900 |
| 18 ene 2024 | 360.00 | 360.00 | 358.00 | 358.00 | 323.86 | 31,800 |
| 17 ene 2024 | 360.00 | 360.00 | 358.00 | 360.00 | 325.67 | 192,600 |
| 16 ene 2024 | 360.00 | 366.00 | 358.00 | 358.00 | 323.86 | 216,900 |
| 15 ene 2024 | 358.00 | 362.00 | 356.00 | 358.00 | 323.86 | 206,900 |
| 12 ene 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 325.67 | 186,900 |
| 11 ene 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 325.67 | 45,900 |
| 10 ene 2024 | 364.00 | 364.00 | 360.00 | 360.00 | 325.67 | 225,900 |
| 09 ene 2024 | 360.00 | 364.00 | 358.00 | 364.00 | 329.29 | 375,700 |
| 08 ene 2024 | 364.00 | 368.00 | 360.00 | 360.00 | 325.67 | 256,400 |
| 05 ene 2024 | 364.00 | 366.00 | 358.00 | 362.00 | 327.48 | 168,600 |
| 04 ene 2024 | 364.00 | 366.00 | 360.00 | 362.00 | 327.48 | 212,200 |
| 03 ene 2024 | 366.00 | 366.00 | 362.00 | 364.00 | 329.29 | 297,300 |
| 02 ene 2024 | 368.00 | 368.00 | 360.00 | 368.00 | 332.91 | 251,900 |
| 29 dic 2023 | 366.00 | 366.00 | 360.00 | 364.00 | 329.29 | 342,100 |
| 28 dic 2023 | 366.00 | 366.00 | 360.00 | 362.00 | 327.48 | 236,000 |
| 27 dic 2023 | 366.00 | 370.00 | 358.00 | 368.00 | 332.91 | 128,200 |
| 22 dic 2023 | 360.00 | 366.00 | 356.00 | 366.00 | 331.10 | 408,200 |
| 21 dic 2023 | 370.00 | 370.00 | 358.00 | 360.00 | 325.67 | 316,600 |
| 20 dic 2023 | 368.00 | 368.00 | 358.00 | 368.00 | 332.91 | 342,300 |
| 19 dic 2023 | 366.00 | 370.00 | 356.00 | 368.00 | 332.91 | 199,400 |
| 18 dic 2023 | 370.00 | 370.00 | 360.00 | 366.00 | 331.10 | 193,900 |
| 15 dic 2023 | 362.00 | 368.00 | 362.00 | 368.00 | 332.91 | 272,900 |
| 14 dic 2023 | 366.00 | 368.00 | 358.00 | 368.00 | 332.91 | 220,000 |
| 13 dic 2023 | 360.00 | 370.00 | 356.00 | 366.00 | 331.10 | 337,800 |
| 12 dic 2023 | 360.00 | 372.00 | 360.00 | 360.00 | 325.67 | 335,800 |
| 11 dic 2023 | 368.00 | 368.00 | 352.00 | 366.00 | 331.10 | 292,600 |
| 08 dic 2023 | 366.00 | 370.00 | 358.00 | 368.00 | 332.91 | 205,700 |
| 07 dic 2023 | 364.00 | 366.00 | 356.00 | 366.00 | 331.10 | 88,200 |
| 06 dic 2023 | 372.00 | 372.00 | 356.00 | 364.00 | 329.29 | 516,000 |
| 05 dic 2023 | 360.00 | 374.00 | 356.00 | 370.00 | 334.72 | 469,100 |
| 04 dic 2023 | 366.00 | 368.00 | 358.00 | 358.00 | 323.86 | 246,900 |
| 01 dic 2023 | 364.00 | 366.00 | 360.00 | 366.00 | 331.10 | 145,600 |
| 30 nov 2023 | 364.00 | 366.00 | 360.00 | 364.00 | 329.29 | 290,200 |
| 29 nov 2023 | 368.00 | 368.00 | 360.00 | 364.00 | 329.29 | 61,600 |
| 28 nov 2023 | 360.00 | 368.00 | 358.00 | 368.00 | 332.91 | 578,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.