Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
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
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