What is the all time high of WOMF?

PT Wahana Ottomitra Multiartha Tbk (WOMF) closed at its highest ever adjusted price, IDR 408.81, on Jul 12, 2023. Its lowest close was IDR 24.64 on Oct 29, 2008.

How much has WOMF returned over the last 10 years?

+166.9% in price terms from the close ten years before Sep 28, 2026, which is +10.3% a year compounded. Over one year the return is -15.8%; over five years +50.5%.

What was the worst drawdown in WOMF history?

-93.6% from the Mar 16, 2005 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Jul 12, 2023.

How far back does WOMF historical data go?

The daily series starts on Dec 13, 2004 and runs to Sep 28, 2026: 5,366 trading sessions across 21.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are WOMF historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get WOMF historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 13, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for WOMF?

Among complete calendar years, 2010 was the best at +287.5% and 2008 the worst at -75.7%, measured close to close.

IDX · WOMF · stock

PT Wahana Ottomitra Multiartha Tbk (WOMF) stock price history

Every IDX trading session of PT Wahana Ottomitra Multiartha Tbk from Dec 13, 2004 to Sep 28, 2026: 5,366 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get WOMF data, free key Year by year table

WOMF adjusted close, 2004 to 2026

WOMFPT Wahana Ottomitra Multiartha Tbk

IDR 272.00-15.8% over one year

IDR 408.81
All time high, 2023: IDR 359.56
52 week high, IDR 216.00 low: 5,366
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

WOMF key facts

PT Wahana Ottomitra Multiartha Tbk (WOMF) closed at IDR 272.00 on Sep 28, 2026 on IDX.
WOMF's all time high close is IDR 408.81, set on Jul 12, 2023; its all time low close is IDR 24.64 on Oct 29, 2008.
WOMF's 52 week range is IDR 216.00 to IDR 359.56.
WOMF returned -15.8% over the year to Sep 28, 2026 and +50.5% over five years.
Over ten years WOMF returned +167%, +10.3% a year compounded.
WOMF's deepest drawdown was -93.6% from Mar 16, 2005 to Oct 29, 2008.
DataCedar holds 5,366 daily sessions of WOMF history from Dec 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

WOMF price chart, 2004 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

WOMF returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.7%
3 months	+4.6%
6 months	-8.1%
Year to date	-12.7%
1 year	-15.8%
3 years	-11.2%
5 years	+50.5%
10 years	+166.9%
Since Dec 13, 2004	-16.8%
Compound annual growth, 21.8 years	-0.8%

WOMF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 408.81 on Jul 12, 2023
All time low close: IDR 24.64 on Oct 29, 2008
52 week high: IDR 359.56 on Nov 18, 2025
52 week low: IDR 216.00 on Jun 9, 2026
Deepest drawdown: -93.6% from Mar 16, 2005 to Oct 29, 2008, recovered Jul 12, 2023
Best single session: +34.8% on May 6, 2008
Worst single session: -21.0% on May 7, 2008
Volatility, 1 year annualised: 32.5%
Sessions closing higher, 1 year: 32%
Best calendar year: 2010, +288%
Worst calendar year: 2008, -76%

WOMF price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 13, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 311.49	IDR 346.00	IDR 216.00	IDR 272.00	-12.7%	40.9M	178
2025	IDR 316.87	IDR 390.68	IDR 295.26	IDR 311.49	-1.7%	41.1M	236
2024	IDR 314.73	IDR 386.57	IDR 298.86	IDR 316.87	+1.8%	63.3M	237
2023	IDR 208.23	IDR 427.62	IDR 200.16	IDR 311.31	+49.5%	249.8M	239
2022	IDR 194.94	IDR 361.58	IDR 172.93	IDR 208.23	+7.7%	348.4M	246
2021	IDR 201.23	IDR 216.95	IDR 174.50	IDR 193.37	-3.1%	88.5M	247
2020	IDR 199.38	IDR 246.82	IDR 143.85	IDR 199.65	+1.6%	144.7M	242
2019	IDR 211.23	IDR 281.64	IDR 170.89	IDR 196.53	-7.0%	141.8M	258
2018	IDR 125.60	IDR 236.96	IDR 125.60	IDR 211.23	+68.2%	777.3M	261
2017	IDR 89.72	IDR 162.77	IDR 89.72	IDR 125.60	+40.0%	2.2B	254
2016	IDR 51.27	IDR 146.11	IDR 45.50	IDR 89.72	+75.0%	2.4B	246
2015	IDR 121.49	IDR 121.49	IDR 39.73	IDR 51.27	-57.8%	36.1M	245
2014	IDR 99.90	IDR 147.86	IDR 94.91	IDR 121.49	+3.5%	11.3M	244
2013	IDR 92.41	IDR 129.88	IDR 69.43	IDR 117.39	+27.0%	229.4M	244
2012	IDR 119.89	IDR 164.84	IDR 74.93	IDR 92.41	-26.0%	62.4M	246
2011	IDR 304.33	IDR 309.16	IDR 102.40	IDR 124.88	-58.3%	229.8M	247
2010	IDR 77.29	IDR 347.81	IDR 62.80	IDR 299.50	+287.5%	330.5M	245
2009	IDR 43.48	IDR 91.78	IDR 43.48	IDR 77.29	+77.8%	48.6M	244
2008	IDR 178.74	IDR 190.81	IDR 24.15	IDR 43.48	-75.7%	199.8M	239
2007	IDR 272.10	IDR 300.25	IDR 149.75	IDR 178.74	-34.3%	403.2M	247
2006	IDR 213.53	IDR 309.63	IDR 187.65	IDR 272.10	+24.9%	364.3M	259
2005	IDR 326.83	IDR 383.48	IDR 139.45	IDR 217.88	-33.3%	1B	247
2004	IDR 337.72	IDR 348.62	IDR 305.04	IDR 326.83	n/a	207.5M	15

WOMF monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 272.00	-2.2%
August 2026	IDR 278.00	+6.1%
July 2026	IDR 262.00	+4.8%
June 2026	IDR 250.00	-12.0%
May 2026	IDR 284.00	-4.7%
April 2026	IDR 298.00	+2.6%
March 2026	IDR 290.34	-5.6%
February 2026	IDR 307.64	-0.6%
January 2026	IDR 309.57	-0.6%
December 2025	IDR 311.49	-3.0%
November 2025	IDR 321.10	0.0%
October 2025	IDR 321.10	-1.8%

About the WOMF data

Daily bars. 5,366 sessions from Dec 13, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/WOMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

WINS PT Wintermar Offshore Marine Tbk
WIRG PT WIR ASIA Tbk
WMPP PT Widodo Makmur Perkasa Tbk
WMUU PT Widodo Makmur Unggas Tbk
WOOD PT Integra Indocabinet Tbk
WOWS PT Ginting Jaya Energi Tbk
WTON PT Wijaya Karya Beton Tbk
YELO PT Yelooo Integra Datanet Tbk

Browse IDX

Historical data guides

Common questions

WOMF share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market