Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
04-Aug-2026 510.00 515.00 500.00 510.00 1,972,600 0
03-Aug-2026 510.00 520.00 500.00 505.00 2,218,100 0
31-Jul-2026 515.00 515.00 498.00 510.00 3,152,800 0
30-Jul-2026 530.00 535.00 505.00 510.00 2,721,500 0
29-Jul-2026 520.00 530.00 510.00 530.00 997,400 0
28-Jul-2026 525.00 525.00 515.00 520.00 604,800 0
27-Jul-2026 515.00 525.00 510.00 520.00 1,444,300 0
24-Jul-2026 505.00 515.00 494.00 510.00 3,642,100 0
23-Jul-2026 510.00 515.00 505.00 505.00 1,209,300 0
22-Jul-2026 520.00 520.00 505.00 510.00 1,325,200 0
21-Jul-2026 510.00 515.00 505.00 510.00 1,636,500 0
20-Jul-2026 530.00 535.00 510.00 510.00 2,126,300 0
17-Jul-2026 535.00 540.00 505.00 530.00 2,148,400 0
16-Jul-2026 535.00 545.00 530.00 535.00 823,900 0
15-Jul-2026 530.00 540.00 525.00 535.00 1,614,300 0
14-Jul-2026 535.00 540.00 525.00 530.00 1,522,300 0
13-Jul-2026 545.00 550.00 525.00 535.00 1,775,700 0
10-Jul-2026 535.00 550.00 525.00 545.00 5,188,200 0
09-Jul-2026 540.00 540.00 525.00 530.00 1,571,300 0
08-Jul-2026 535.00 540.00 530.00 540.00 462,400 0
07-Jul-2026 530.00 535.00 525.00 535.00 1,468,200 0
06-Jul-2026 525.00 530.00 520.00 530.00 1,021,500 0
03-Jul-2026 525.00 530.00 520.00 525.00 1,389,700 0
02-Jul-2026 540.00 540.00 520.00 525.00 1,895,400 0
01-Jul-2026 525.00 530.00 520.00 525.00 1,527,600 0
30-Jun-2026 525.00 530.00 520.00 525.00 849,000 0
29-Jun-2026 525.00 525.00 515.00 525.00 500,900 0
26-Jun-2026 530.00 530.00 510.00 525.00 670,500 0
25-Jun-2026 520.00 530.00 500.00 530.00 586,100 0
24-Jun-2026 520.00 535.00 515.00 515.00 3,143,000 0
23-Jun-2026 525.00 530.00 515.00 520.00 3,595,500 0
22-Jun-2026 505.00 525.00 505.00 520.00 1,482,400 0
19-Jun-2026 500.00 505.00 498.00 500.00 1,267,500 0
18-Jun-2026 505.00 510.00 496.00 500.00 628,600 0
17-Jun-2026 505.00 515.00 500.00 505.00 1,212,300 0
15-Jun-2026 500.00 515.00 498.00 505.00 1,353,500 0
12-Jun-2026 488.00 500.00 488.00 496.00 527,500 0
11-Jun-2026 488.00 494.00 480.00 484.00 820,400 0
10-Jun-2026 480.00 496.00 474.00 488.00 1,181,000 0
09-Jun-2026 470.00 478.00 450.00 478.00 1,036,400 0
08-Jun-2026 486.00 486.00 460.00 470.00 1,436,800 0
05-Jun-2026 476.00 490.00 462.00 486.00 1,416,900 0
04-Jun-2026 490.00 490.00 450.00 474.00 3,919,800 0
03-Jun-2026 530.00 535.00 480.00 490.00 1,605,300 0
02-Jun-2026 510.00 525.00 505.00 525.00 685,200 0
29-May-2026 510.00 515.00 500.00 510.00 967,600 0
28-May-2026 500.00 500.00 500.00 500.00 0 0
27-May-2026 500.00 500.00 500.00 500.00 0 0
26-May-2026 525.00 530.00 498.00 500.00 1,745,600 0
25-May-2026 502.92 527.57 497.99 522.64 1,292,045 0
22-May-2026 497.99 502.92 491.08 497.99 781,757 0
21-May-2026 502.92 507.85 497.99 497.99 1,268,112 0
20-May-2026 493.06 517.71 489.11 502.92 1,007,594 0
19-May-2026 522.64 532.50 497.99 512.78 1,589,374 0
18-May-2026 547.29 552.22 517.71 527.57 2,590,783 0
15-May-2026 552.22 552.22 552.22 552.22 0 0
14-May-2026 552.22 552.22 552.22 552.22 0 0
13-May-2026 552.22 557.15 547.29 552.22 3,785,070 0
12-May-2026 562.08 562.08 552.22 557.15 2,909,307 0
11-May-2026 567.01 567.01 547.29 562.08 3,156,439 0
08-May-2026 571.94 571.94 552.22 567.01 2,691,785 0
07-May-2026 542.36 571.94 542.36 571.94 2,953,014 0
06-May-2026 557.15 562.08 547.29 557.15 978,692 0
05-May-2026 552.22 557.15 537.43 557.15 2,963,459 0
04-May-2026 562.08 571.94 537.43 552.22 4,578,388 0
01-May-2026 562.08 562.08 562.08 562.08 0 0
30-Apr-2026 547.29 571.94 547.29 562.08 6,059,256 0
29-Apr-2026 517.71 552.22 512.78 537.43 10,294,681 0
28-Apr-2026 502.92 517.71 502.92 512.78 811,673 0
27-Apr-2026 502.92 507.85 497.99 502.92 1,028,991 0
24-Apr-2026 502.92 507.85 493.06 502.92 3,034,647 0
23-Apr-2026 512.78 517.71 502.92 502.92 2,728,597 0
22-Apr-2026 507.85 512.78 497.99 512.78 977,374 0
21-Apr-2026 497.99 507.85 497.99 507.85 1,500,338 0
20-Apr-2026 502.92 507.85 493.06 497.99 1,638,963 0
17-Apr-2026 507.85 507.85 497.99 502.92 960,236 0
16-Apr-2026 507.85 512.78 502.92 502.92 1,670,907 0
15-Apr-2026 502.92 507.85 497.99 502.92 762,287 0
14-Apr-2026 497.99 507.85 493.06 502.92 1,897,859 0
13-Apr-2026 489.11 497.99 487.14 493.06 1,413,633 0
10-Apr-2026 483.19 497.99 481.22 487.14 2,374,985 0
09-Apr-2026 493.06 502.92 483.19 483.19 2,991,650 0
08-Apr-2026 512.78 522.64 493.06 493.06 2,567,459 0
07-Apr-2026 522.64 522.64 502.92 502.92 1,320,033 0
06-Apr-2026 493.06 532.50 493.06 522.64 2,263,740 0
02-Apr-2026 542.36 542.36 497.99 497.99 1,623,650 0
01-Apr-2026 527.57 537.43 517.71 537.43 4,170,523 0
31-Mar-2026 512.78 512.78 502.92 512.78 630,963 0
30-Mar-2026 502.92 512.78 493.06 507.85 736,326 0
27-Mar-2026 497.99 502.92 491.08 502.92 333,329 0
26-Mar-2026 502.92 512.78 483.19 502.92 705,397 0
25-Mar-2026 502.92 517.71 475.31 502.92 1,545,667 0
17-Mar-2026 473.33 502.92 473.33 493.06 3,835,064 0
16-Mar-2026 473.33 473.33 439.81 473.33 4,208,045 0
13-Mar-2026 493.06 502.92 479.25 481.22 5,875,808 0
12-Mar-2026 497.99 512.78 497.99 497.99 1,334,028 0
11-Mar-2026 527.57 532.50 497.99 497.99 1,240,022 0
10-Mar-2026 493.06 522.64 493.06 522.64 3,867,819 0
09-Mar-2026 552.22 567.01 502.92 502.92 4,992,540 0
06-Mar-2026 532.50 547.29 517.71 537.43 2,847,042 0