Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
30-Dec-2022 304.98 322.35 304.98 314.63 4,827,018 0
29-Dec-2022 299.19 314.63 299.19 308.84 2,925,201 0
28-Dec-2022 304.98 310.77 304.98 304.98 2,359,163 0
27-Dec-2022 308.84 316.56 306.91 306.91 1,799,343 0
26-Dec-2022 312.70 314.63 303.05 308.84 4,235,802 0
23-Dec-2022 320.42 324.28 312.70 312.70 3,240,288 0
22-Dec-2022 297.26 324.28 297.26 322.35 7,556,391 0
21-Dec-2022 295.33 314.63 295.33 310.77 8,430,573 0
20-Dec-2022 304.98 304.98 289.54 295.33 7,518,779 0
19-Dec-2022 314.63 314.63 304.98 304.98 3,723,850 0
16-Dec-2022 304.98 320.42 301.12 314.63 7,370,923 0
15-Dec-2022 304.98 328.14 304.98 308.84 5,100,245 0
14-Dec-2022 304.98 330.07 304.98 320.42 7,097,903 0
13-Dec-2022 287.61 322.35 287.61 320.42 12,309,740 0
12-Dec-2022 320.42 328.14 299.19 301.12 23,395,396 0
09-Dec-2022 320.42 322.35 308.84 320.42 7,965,558 0
08-Dec-2022 312.70 324.28 293.40 318.49 16,171,085 0
07-Dec-2022 326.21 326.21 308.84 314.63 7,455,575 0
06-Dec-2022 341.66 343.59 316.56 328.14 19,326,825 0
05-Dec-2022 316.56 347.45 310.77 339.73 28,736,024 0
02-Dec-2022 328.14 332.00 316.56 316.56 8,052,386 0
01-Dec-2022 333.93 337.80 320.42 326.21 16,215,120 0
30-Nov-2022 314.63 335.87 312.70 332.00 26,473,738 0
29-Nov-2022 289.54 318.49 289.54 314.63 33,495,279 0
28-Nov-2022 330.07 330.07 306.91 306.91 33,497,248 0
25-Nov-2022 332.00 335.87 308.84 328.14 23,756,177 0
24-Nov-2022 355.17 357.10 332.00 332.00 32,036,512 0
23-Nov-2022 349.38 366.75 345.52 355.17 47,100,596 0
22-Nov-2022 337.80 347.45 330.07 343.59 14,182,234 0
21-Nov-2022 339.73 351.31 320.42 337.80 19,873,177 0
18-Nov-2022 364.82 382.19 339.73 339.73 47,808,998 0
17-Nov-2022 370.61 372.54 359.03 364.82 8,073,005 0
16-Nov-2022 368.68 382.19 362.89 368.68 14,133,639 0
15-Nov-2022 395.70 395.70 366.75 370.61 32,164,992 0
14-Nov-2022 382.19 405.35 380.26 393.77 29,426,605 0
11-Nov-2022 366.75 391.84 359.03 382.19 36,003,957 0
10-Nov-2022 384.12 384.12 359.03 359.03 26,318,940 0
09-Nov-2022 391.84 403.42 378.33 384.12 14,556,898 0
08-Nov-2022 409.22 409.22 382.19 391.84 44,981,089 0
07-Nov-2022 357.10 428.52 355.17 405.35 75,517,907 0
04-Nov-2022 343.59 362.89 330.07 353.24 50,960,076 0
03-Nov-2022 322.35 376.40 318.49 345.52 137,161,208 0
02-Nov-2022 297.26 332.00 295.33 316.56 99,408,678 0
01-Nov-2022 281.82 295.33 277.96 293.40 17,345,331 0
31-Oct-2022 249.00 293.40 249.00 281.82 53,564,907 0
28-Oct-2022 287.61 289.54 266.38 266.38 39,754,332 0
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