Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
30-Dec-2021 196.89 198.82 183.37 185.30 19,041,372 0
29-Dec-2021 196.89 204.61 194.96 196.89 18,437,722 0
28-Dec-2021 196.89 198.82 189.17 194.96 15,805,227 0
27-Dec-2021 212.33 218.12 196.89 196.89 42,010,919 0
24-Dec-2021 204.61 214.26 204.61 210.40 17,839,357 0
23-Dec-2021 212.33 218.12 202.68 204.61 49,604,508 0
22-Dec-2021 212.33 225.84 198.82 210.40 50,453,616 0
21-Dec-2021 196.89 212.33 194.96 210.40 67,994,983 0
20-Dec-2021 206.54 210.40 196.89 196.89 24,559,385 0
17-Dec-2021 196.89 221.98 193.03 204.61 112,396,565 0
16-Dec-2021 193.03 204.61 185.30 194.96 37,511,940 0
15-Dec-2021 212.33 214.26 196.89 196.89 47,343,776 0
14-Dec-2021 182.41 225.84 180.48 210.40 196,017,422 0
13-Dec-2021 168.90 188.20 168.90 181.44 81,563,828 0
10-Dec-2021 158.28 168.90 158.28 166.97 38,758,922 0
09-Dec-2021 152.49 160.21 151.53 158.28 21,636,566 0
08-Dec-2021 154.42 155.39 151.53 152.49 4,879,757 0
07-Dec-2021 155.39 156.35 150.56 154.42 10,089,935 0
06-Dec-2021 150.56 155.39 149.60 152.49 5,278,874 0
03-Dec-2021 155.39 157.32 150.56 150.56 8,328,618 0
02-Dec-2021 148.63 157.32 148.63 155.39 11,972,894 0
01-Dec-2021 150.56 153.46 148.63 148.63 10,191,372 0
30-Nov-2021 156.35 161.18 149.60 150.56 30,091,282 0
29-Nov-2021 150.56 158.28 142.84 156.35 29,152,237 0
26-Nov-2021 158.28 158.28 147.66 148.63 26,243,614 0
25-Nov-2021 162.14 163.11 158.28 158.28 19,730,191 0
24-Nov-2021 163.11 166.00 158.28 161.18 21,470,889 0
23-Nov-2021 166.97 166.97 161.18 162.14 8,459,896 0
22-Nov-2021 170.83 170.83 163.11 165.04 10,246,598 0
19-Nov-2021 162.14 169.86 160.21 168.90 39,500,480 0
18-Nov-2021 165.04 174.69 159.25 160.21 63,898,333 0
17-Nov-2021 167.93 168.90 165.04 165.04 11,116,118 0
16-Nov-2021 161.18 170.83 160.21 167.93 65,464,547 0
15-Nov-2021 164.07 166.00 158.28 161.18 15,385,802 0
12-Nov-2021 166.00 166.00 160.21 162.14 21,999,833 0
11-Nov-2021 159.25 175.65 159.25 164.07 136,576,105 0
10-Nov-2021 157.32 161.18 156.35 159.25 20,441,701 0
09-Nov-2021 159.25 166.00 155.39 157.32 67,916,133 0
08-Nov-2021 154.42 160.21 152.49 158.28 30,858,950 0
05-Nov-2021 165.04 165.04 153.46 153.46 80,055,016 0
04-Nov-2021 153.46 169.86 150.56 164.07 180,900,392 0
03-Nov-2021 153.46 161.18 149.60 152.49 78,543,095 0
02-Nov-2021 149.60 156.35 146.70 152.49 53,536,931 0
01-Nov-2021 147.66 150.56 146.70 146.70 13,839,067 0
29-Oct-2021 147.66 155.39 146.70 146.70 27,233,532 0
28-Oct-2021 149.60 156.35 146.70 147.66 37,839,357 0
27-Oct-2021 142.84 154.42 142.84 148.63 83,132,840 0
26-Oct-2021 147.66 150.56 141.87 142.84 26,254,493 0
25-Oct-2021 140.91 150.56 138.01 149.60 60,905,575 0
22-Oct-2021 150.56 150.56 139.94 140.91 26,460,476 0
21-Oct-2021 145.73 159.25 145.73 145.73 126,470,006 0
19-Oct-2021 147.66 153.46 145.73 145.73 46,430,013 0
18-Oct-2021 151.53 155.39 145.73 146.70 58,708,980 0
15-Oct-2021 165.04 165.04 153.46 153.46 73,060,000 0
14-Oct-2021 142.84 180.48 139.94 164.07 380,566,028 0
13-Oct-2021 138.01 142.84 136.08 141.87 25,056,623 0
12-Oct-2021 138.01 145.73 135.12 136.08 68,013,841 0
11-Oct-2021 134.15 144.77 133.19 138.01 100,685,915 0
08-Oct-2021 129.33 136.08 128.36 133.19 32,833,296 0
07-Oct-2021 130.29 134.15 127.40 128.36 12,350,771 0
06-Oct-2021 138.98 138.98 129.33 130.29 24,695,739 0
05-Oct-2021 131.26 136.08 127.40 135.12 26,517,774 0
04-Oct-2021 126.43 131.26 124.50 130.29 17,710,048 0
01-Oct-2021 127.40 128.36 124.50 124.50 12,734,035 0
30-Sep-2021 126.43 130.29 125.47 127.40 7,710,049 0
29-Sep-2021 127.40 129.33 125.47 126.43 6,906,426 0
28-Sep-2021 132.22 136.08 125.47 127.40 40,351,247 0
27-Sep-2021 125.47 136.08 124.50 131.26 92,551,674 0
24-Sep-2021 128.36 129.33 124.50 124.50 9,369,307 0
23-Sep-2021 129.33 130.29 125.47 128.36 10,135,214 0
22-Sep-2021 130.29 133.19 128.36 129.33 14,285,329 0
21-Sep-2021 124.50 135.12 121.61 131.26 58,957,548 0
20-Sep-2021 118.71 128.36 118.71 124.50 12,806,771 0
17-Sep-2021 130.29 131.26 127.40 127.40 5,871,022 0
16-Sep-2021 128.36 132.22 128.36 130.29 15,523,296 0
15-Sep-2021 131.26 131.26 126.43 128.36 9,275,745 0
14-Sep-2021 125.47 131.26 124.50 130.29 22,990,373 0
13-Sep-2021 127.40 129.33 122.57 124.50 26,095,758 0
10-Sep-2021 134.15 134.15 126.43 126.43 6,935,231 0
09-Sep-2021 122.57 133.19 122.57 129.33 18,472,122 0
08-Sep-2021 127.40 139.94 127.40 130.29 60,002,588 0
07-Sep-2021 144.77 144.77 134.15 136.08 33,199,878 0
06-Sep-2021 134.15 139.94 134.15 139.94 29,803,445 0
03-Sep-2021 139.94 139.94 133.19 133.19 23,929,314 0
02-Sep-2021 130.29 138.98 130.29 137.05 75,126,146 0
01-Sep-2021 138.98 138.98 129.33 130.29 20,994,787 0
31-Aug-2021 132.22 137.05 127.40 130.29 40,547,593 0
30-Aug-2021 142.84 142.84 132.22 132.22 71,318,162 0
27-Aug-2021 135.12 151.53 132.22 141.87 239,817,220 0
26-Aug-2021 138.01 139.94 130.29 133.19 34,729,828 0
25-Aug-2021 150.56 150.56 138.01 138.01 75,626,804 0
24-Aug-2021 126.43 149.60 124.50 147.66 222,920,740 0
23-Aug-2021 128.36 131.26 123.54 126.43 18,457,305 0
20-Aug-2021 126.43 141.87 119.68 127.40 70,717,414 0
19-Aug-2021 133.19 149.60 126.43 126.43 102,460,184 0
18-Aug-2021 134.15 173.72 132.22 135.12 433,782,692 0
16-Aug-2021 126.43 135.12 123.54 132.22 60,443,565 0
13-Aug-2021 121.61 131.26 117.75 125.47 55,663,898 0
12-Aug-2021 123.54 137.05 118.71 121.61 105,623,592 0
10-Aug-2021 115.82 122.57 112.92 122.57 11,926,993 0