Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 151.53 163.11 151.53 163.11 4,708,588 0
09-Mar-2022 158.28 165.04 153.46 159.25 6,831,721 0
08-Mar-2022 163.11 166.00 158.28 159.25 7,759,679 0
07-Mar-2022 166.97 169.86 162.14 163.11 9,688,331 0
04-Mar-2022 157.32 170.83 157.32 166.97 15,134,748 0
02-Mar-2022 166.00 173.72 160.21 165.04 13,882,689 0
01-Mar-2022 174.69 176.62 164.07 166.00 17,702,692 0
25-Feb-2022 168.90 184.34 168.90 173.72 22,760,560 0
24-Feb-2022 176.62 182.41 166.97 171.79 17,995,606 0
23-Feb-2022 179.51 186.27 176.62 179.51 26,616,931 0
22-Feb-2022 185.30 186.27 174.69 176.62 31,790,846 0
21-Feb-2022 193.03 196.89 185.30 185.30 25,477,292 0
18-Feb-2022 193.03 198.82 191.10 192.06 14,298,902 0
17-Feb-2022 190.13 194.96 189.17 193.03 8,168,640 0
16-Feb-2022 198.82 198.82 190.13 190.13 15,022,846 0
15-Feb-2022 190.13 200.75 188.20 196.89 30,846,517 0
14-Feb-2022 190.13 191.10 187.24 188.20 5,306,435 0
11-Feb-2022 188.20 193.03 186.27 189.17 15,902,831 0
10-Feb-2022 189.17 191.10 186.27 186.27 13,647,902 0
09-Feb-2022 192.06 198.82 188.20 189.17 24,200,987 0
08-Feb-2022 193.03 194.96 191.10 192.06 9,271,289 0
07-Feb-2022 191.10 196.89 190.13 192.06 9,974,303 0
04-Feb-2022 194.96 208.47 189.17 191.10 51,726,294 0
03-Feb-2022 202.68 204.61 194.96 194.96 15,347,880 0
02-Feb-2022 194.96 231.63 193.03 200.75 68,716,647 0
31-Jan-2022 190.13 198.82 188.20 193.03 8,032,700 0
28-Jan-2022 193.03 194.96 189.17 189.17 4,088,879 0
27-Jan-2022 189.17 196.89 186.27 191.10 7,821,640 0
26-Jan-2022 190.13 198.82 186.27 189.17 11,188,647 0
25-Jan-2022 196.89 196.89 183.37 192.06 13,364,209 0
24-Jan-2022 212.33 225.84 196.89 196.89 31,823,484 0
21-Jan-2022 200.75 210.40 194.96 210.40 29,159,594 0
20-Jan-2022 193.03 202.68 193.03 196.89 33,633,395 0
19-Jan-2022 179.51 192.06 176.62 192.06 35,674,364 0
18-Jan-2022 181.44 182.41 177.58 179.51 6,996,673 0
17-Jan-2022 182.41 183.37 179.51 181.44 3,752,344 0
14-Jan-2022 179.51 182.41 177.58 180.48 3,120,201 0
13-Jan-2022 178.55 182.41 177.58 179.51 3,466,268 0
12-Jan-2022 176.62 184.34 175.65 176.62 16,252,628 0
11-Jan-2022 185.30 189.17 173.72 176.62 23,927,967 0
10-Jan-2022 189.17 190.13 180.48 184.34 9,717,239 0
07-Jan-2022 191.10 194.96 185.30 189.17 10,286,489 0
06-Jan-2022 188.20 191.10 184.34 191.10 8,690,746 0
05-Jan-2022 193.03 194.96 185.30 188.20 11,300,031 0
04-Jan-2022 194.96 198.82 189.17 193.03 8,506,315 0
03-Jan-2022 185.30 194.96 185.30 193.03 13,286,810 0