Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
09-Aug-2021 120.64 121.61 114.85 115.82 10,941,945 0
06-Aug-2021 113.89 121.61 111.96 114.85 26,135,235 0
05-Aug-2021 117.75 119.68 112.92 113.89 7,014,391 0
04-Aug-2021 120.64 122.57 115.82 116.78 6,371,783 0
03-Aug-2021 122.57 125.47 120.64 120.64 7,586,646 0
02-Aug-2021 125.47 126.43 120.64 121.61 6,079,180 0
30-Jul-2021 121.61 124.50 120.64 124.50 8,567,343 0
29-Jul-2021 126.43 127.40 117.75 121.61 15,732,906 0
28-Jul-2021 131.26 133.19 125.47 126.43 10,971,578 0
27-Jul-2021 127.40 131.26 123.54 130.29 29,114,315 0
26-Jul-2021 121.61 128.36 115.82 127.40 36,427,423 0
23-Jul-2021 112.92 125.47 112.92 121.61 33,762,808 0
22-Jul-2021 113.89 115.82 111.96 112.92 5,137,235 0
21-Jul-2021 111.96 116.78 108.09 112.92 14,681,130 0
19-Jul-2021 113.89 114.85 109.06 111.96 4,158,610 0
16-Jul-2021 118.71 120.64 111.96 113.89 8,881,393 0
15-Jul-2021 118.71 123.54 115.82 116.78 23,381,512 0
14-Jul-2021 106.16 132.22 102.30 117.75 106,656,820 0
13-Jul-2021 110.02 110.02 105.20 106.16 5,391,190 0
12-Jul-2021 109.06 111.96 109.06 110.02 4,088,671 0
09-Jul-2021 110.02 112.92 109.06 110.02 3,821,557 0
08-Jul-2021 109.06 113.89 109.06 110.02 1,610,249 0
07-Jul-2021 114.85 114.85 109.06 109.06 4,357,443 0
06-Jul-2021 108.09 116.78 108.09 114.85 21,367,172 0
05-Jul-2021 106.16 110.99 106.16 108.09 5,727,103 0
02-Jul-2021 115.82 117.75 108.09 108.09 10,008,806 0
01-Jul-2021 104.23 113.89 100.37 113.89 21,063,690 0
30-Jun-2021 111.96 111.96 106.16 106.16 20,559,716 0
29-Jun-2021 114.85 117.75 110.99 113.89 13,564,286 0
28-Jun-2021 117.75 119.68 115.82 115.82 8,406,121 0
25-Jun-2021 121.61 122.57 116.78 117.75 9,713,924 0
24-Jun-2021 121.61 122.57 117.75 119.68 7,120,802 0
23-Jun-2021 123.54 124.50 120.64 121.61 5,581,838 0
22-Jun-2021 122.57 127.40 120.64 122.57 10,383,471 0
21-Jun-2021 123.54 123.54 115.82 122.57 15,265,197 0