Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
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
08-Jun-2022 183.37 184.34 173.72 178.55 15,153,087 0
07-Jun-2022 198.82 198.82 183.37 183.37 44,292,995 0
06-Jun-2022 179.51 198.82 178.55 196.89 88,922,629 0
03-Jun-2022 179.51 183.37 175.65 179.51 9,649,891 0
02-Jun-2022 178.55 185.30 169.86 178.55 26,833,482 0
31-May-2022 189.17 191.10 176.62 178.55 39,539,439 0
30-May-2022 187.24 204.61 187.24 189.17 123,399,435 0
27-May-2022 185.30 188.20 176.62 184.34 18,519,784 0
25-May-2022 188.20 191.10 184.34 185.30 32,243,013 0
24-May-2022 191.10 191.10 180.48 187.24 37,130,437 0
23-May-2022 172.76 194.96 169.86 188.20 109,309,105 0
20-May-2022 157.32 169.86 157.32 168.90 39,940,110 0
19-May-2022 149.60 166.00 147.66 157.32 26,751,006 0
18-May-2022 151.53 155.39 147.66 150.56 17,195,921 0
17-May-2022 146.70 151.53 146.70 149.60 13,036,170 0
13-May-2022 131.26 148.63 131.26 145.73 19,527,420 0
12-May-2022 142.84 144.77 139.94 139.94 3,913,565 0
11-May-2022 138.01 150.56 137.05 142.84 7,345,538 0
10-May-2022 143.80 143.80 135.12 139.94 8,737,993 0
09-May-2022 154.42 155.39 143.80 144.77 10,593,702 0
28-Apr-2022 156.35 157.32 152.49 154.42 3,764,881 0
27-Apr-2022 151.53 161.18 151.53 155.39 5,615,512 0
26-Apr-2022 158.28 160.21 150.56 151.53 2,474,692 0
25-Apr-2022 160.21 160.21 154.42 156.35 3,806,637 0
22-Apr-2022 162.14 166.97 159.25 160.21 9,963,838 0
21-Apr-2022 157.32 162.14 157.32 161.18 6,850,372 0
20-Apr-2022 155.39 158.28 154.42 157.32 3,750,893 0
19-Apr-2022 155.39 159.25 155.39 155.39 4,116,025 0
18-Apr-2022 152.49 159.25 151.53 155.39 6,561,913 0
14-Apr-2022 158.28 158.28 152.49 152.49 7,528,415 0
13-Apr-2022 164.07 165.04 157.32 158.28 6,510,625 0
12-Apr-2022 156.35 164.07 153.46 163.11 6,777,739 0
11-Apr-2022 158.28 167.93 158.28 160.21 12,098,266 0
08-Apr-2022 149.60 161.18 149.60 157.32 4,362,210 0
07-Apr-2022 156.35 159.25 154.42 157.32 3,789,852 0
06-Apr-2022 166.00 166.97 155.39 157.32 11,150,311 0
05-Apr-2022 166.97 167.93 164.07 166.00 3,910,561 0
04-Apr-2022 159.25 167.93 159.25 166.97 12,609,803 0
01-Apr-2022 160.21 164.07 156.35 159.25 4,933,532 0
31-Mar-2022 164.07 166.00 160.21 160.21 7,129,505 0
30-Mar-2022 167.93 170.83 164.07 164.07 3,479,116 0
29-Mar-2022 169.86 171.79 166.00 167.93 5,859,521 0
28-Mar-2022 166.97 172.76 165.04 168.90 5,270,896 0
25-Mar-2022 171.79 172.76 166.97 166.97 5,022,846 0
24-Mar-2022 170.83 172.76 166.97 170.83 8,393,687 0
23-Mar-2022 179.51 181.44 169.86 170.83 18,007,521 0
22-Mar-2022 168.90 182.41 168.90 179.51 34,025,467 0
21-Mar-2022 159.25 171.79 159.25 168.90 31,662,987 0
18-Mar-2022 154.42 162.14 154.42 158.28 10,253,126 0
17-Mar-2022 150.56 156.35 150.56 154.42 5,851,128 0
16-Mar-2022 147.66 163.11 147.66 153.46 16,957,611 0
15-Mar-2022 155.39 159.25 148.63 150.56 9,329,520 0
14-Mar-2022 153.46 166.00 153.46 156.35 6,484,411 0
11-Mar-2022 163.11 169.86 160.21 162.14 14,091,469 0