Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
27-Oct-2022 293.40 303.05 283.75 285.68 42,503,288 0
26-Oct-2022 283.75 295.33 283.75 291.47 22,797,342 0
25-Oct-2022 287.61 293.40 281.82 283.75 15,502,988 0
24-Oct-2022 283.75 295.33 277.96 287.61 21,430,169 0
21-Oct-2022 279.89 295.33 274.10 281.82 33,344,833 0
20-Oct-2022 304.98 341.66 285.68 287.61 143,801,556 0
19-Oct-2022 295.33 306.91 279.89 306.91 26,177,094 0
18-Oct-2022 304.98 306.91 291.47 291.47 19,537,263 0
17-Oct-2022 285.68 312.70 279.89 303.05 73,238,007 0
14-Oct-2022 277.96 295.33 276.03 283.75 39,647,300 0
13-Oct-2022 277.96 287.61 270.24 277.96 24,206,064 0
12-Oct-2022 279.89 285.68 264.45 276.03 19,809,662 0
11-Oct-2022 299.19 301.12 279.89 279.89 40,960,698 0
10-Oct-2022 272.17 297.26 270.24 297.26 37,465,107 0
07-Oct-2022 270.24 277.96 264.45 270.24 4,821,940 0
06-Oct-2022 274.10 279.89 266.38 270.24 9,477,272 0
05-Oct-2022 281.82 297.26 272.17 274.10 37,433,298 0
04-Oct-2022 277.96 299.19 272.17 281.82 41,856,743 0
03-Oct-2022 247.07 277.96 233.56 277.96 40,239,655 0
30-Sep-2022 245.14 256.72 239.35 247.07 23,305,253 0
29-Sep-2022 276.03 283.75 256.72 256.72 38,835,285 0
28-Sep-2022 287.61 293.40 270.24 274.10 40,282,966 0
27-Sep-2022 276.03 289.54 270.24 285.68 31,303,139 0
26-Sep-2022 308.84 314.63 289.54 289.54 24,717,913 0
23-Sep-2022 270.24 324.28 268.31 310.77 84,759,563 0
22-Sep-2022 250.93 272.17 245.14 268.31 38,285,929 0
21-Sep-2022 252.86 260.59 241.28 249.00 16,378,829 0
20-Sep-2022 245.14 264.45 231.63 250.93 55,958,988 0
19-Sep-2022 212.33 252.86 212.33 243.21 95,717,776 0
16-Sep-2022 214.26 216.19 206.54 212.33 9,482,556 0
15-Sep-2022 210.40 220.05 210.40 214.26 14,913,120 0
14-Sep-2022 212.33 212.33 202.68 210.40 7,685,907 0
13-Sep-2022 208.47 214.26 204.61 212.33 13,209,101 0
12-Sep-2022 204.61 216.19 202.68 208.47 37,006,309 0
09-Sep-2022 208.47 208.47 200.75 204.61 13,937,396 0
08-Sep-2022 193.03 208.47 191.10 206.54 37,243,790 0
07-Sep-2022 192.06 193.03 188.20 192.06 8,771,771 0
06-Sep-2022 189.17 193.03 188.20 192.06 8,213,090 0
05-Sep-2022 190.13 191.10 185.30 188.20 5,885,010 0
02-Sep-2022 187.24 193.03 186.27 189.17 8,050,003 0
01-Sep-2022 183.37 188.20 180.48 186.27 3,552,267 0
31-Aug-2022 193.03 193.03 179.51 182.41 13,035,031 0
30-Aug-2022 193.03 198.82 185.30 192.06 30,973,546 0
29-Aug-2022 185.30 194.96 182.41 191.10 26,293,659 0
26-Aug-2022 173.72 194.96 171.79 184.34 31,126,997 0
25-Aug-2022 170.83 173.72 170.83 172.76 677,628 0
24-Aug-2022 173.72 173.72 169.86 170.83 2,710,930 0
23-Aug-2022 166.97 172.76 166.00 172.76 3,706,547 0
22-Aug-2022 168.90 168.90 166.00 166.97 3,048,190 0
19-Aug-2022 167.93 169.86 166.97 167.93 2,364,551 0
18-Aug-2022 166.97 169.86 166.00 167.93 1,008,775 0
16-Aug-2022 167.93 169.86 166.97 166.97 1,515,132 0
15-Aug-2022 168.90 168.90 166.97 167.93 2,122,719 0
12-Aug-2022 172.76 172.76 166.97 167.93 5,291,825 0
11-Aug-2022 172.76 173.72 169.86 172.76 2,342,171 0
10-Aug-2022 169.86 173.72 168.90 172.76 4,070,539 0
09-Aug-2022 172.76 175.65 170.83 170.83 2,044,905 0
08-Aug-2022 177.58 178.55 172.76 173.72 3,977,391 0
05-Aug-2022 177.58 179.51 175.65 177.58 2,234,517 0
04-Aug-2022 178.55 181.44 176.62 177.58 3,020,629 0
03-Aug-2022 177.58 178.55 176.62 177.58 1,777,791 0
02-Aug-2022 177.58 183.37 175.65 177.58 8,144,602 0
01-Aug-2022 172.76 184.34 172.76 177.58 9,595,805 0
29-Jul-2022 176.62 182.41 172.76 172.76 6,302,156 0
28-Jul-2022 172.76 176.62 171.79 176.62 5,009,169 0
27-Jul-2022 169.86 173.72 169.86 171.79 1,636,152 0
26-Jul-2022 169.86 172.76 168.90 169.86 2,142,094 0
25-Jul-2022 175.65 175.65 168.90 169.86 3,676,499 0
22-Jul-2022 172.76 176.62 171.79 173.72 3,849,843 0
21-Jul-2022 170.83 173.72 170.83 172.76 1,601,856 0
20-Jul-2022 170.83 174.69 169.86 170.83 3,252,722 0
19-Jul-2022 166.97 172.76 165.04 168.90 2,100,338 0
18-Jul-2022 173.72 176.62 166.00 166.00 5,686,798 0
15-Jul-2022 174.69 175.65 171.79 172.76 3,639,198 0
14-Jul-2022 178.55 180.48 170.83 172.76 6,992,840 0
13-Jul-2022 169.86 179.51 169.86 179.51 11,811,465 0
12-Jul-2022 170.83 171.79 167.93 169.86 1,416,700 0
11-Jul-2022 166.97 173.72 165.04 170.83 2,446,302 0
08-Jul-2022 166.97 170.83 166.00 166.97 2,410,141 0
07-Jul-2022 167.93 169.86 162.14 166.97 3,709,759 0
06-Jul-2022 171.79 174.69 165.04 166.00 4,832,923 0
05-Jul-2022 168.90 171.79 166.97 169.86 2,657,051 0
04-Jul-2022 166.97 169.86 164.07 168.90 3,709,862 0
01-Jul-2022 169.86 174.69 167.93 167.93 5,344,461 0
30-Jun-2022 181.44 182.41 168.90 170.83 7,341,187 0
29-Jun-2022 174.69 189.17 173.72 181.44 22,511,785 0
28-Jun-2022 171.79 179.51 169.86 174.69 6,785,925 0
27-Jun-2022 166.00 176.62 166.00 169.86 9,711,955 0
24-Jun-2022 169.86 172.76 166.00 166.00 5,413,778 0
23-Jun-2022 170.83 172.76 162.14 169.86 5,303,016 0
22-Jun-2022 177.58 180.48 169.86 170.83 7,370,302 0
21-Jun-2022 174.69 179.51 171.79 176.62 5,207,588 0
20-Jun-2022 173.72 176.62 163.11 173.72 18,198,273 0
17-Jun-2022 182.41 189.17 174.69 174.69 20,234,164 0
16-Jun-2022 185.30 191.10 180.48 181.44 16,612,476 0
15-Jun-2022 187.24 189.17 177.58 185.30 13,139,265 0
14-Jun-2022 186.27 194.96 181.44 183.37 44,846,910 0
13-Jun-2022 184.34 187.24 175.65 185.30 18,986,560 0
10-Jun-2022 175.65 187.24 174.69 184.34 14,007,749 0
09-Jun-2022 178.55 188.20 175.65 175.65 18,833,213 0