Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
29-Aug-2023 476.77 492.22 467.12 487.39 9,794,327 0
28-Aug-2023 511.52 516.34 474.84 474.84 15,953,808 0
25-Aug-2023 451.68 535.65 440.10 506.69 57,348,231 0
24-Aug-2023 443.96 467.12 438.17 443.96 7,409,571 0
23-Aug-2023 463.26 472.91 451.68 455.54 4,025,986 0
22-Aug-2023 463.26 467.12 455.54 463.26 2,179,602 0
21-Aug-2023 449.75 474.84 436.24 463.26 15,398,857 0
18-Aug-2023 472.91 492.22 445.89 449.75 14,299,005 0
16-Aug-2023 492.22 497.04 455.54 474.84 14,913,845 0
15-Aug-2023 487.39 497.04 482.57 492.22 3,885,486 0
14-Aug-2023 492.22 506.69 482.57 487.39 7,078,942 0
11-Aug-2023 482.57 521.17 482.57 492.22 10,391,345 0
10-Aug-2023 482.57 511.52 482.57 511.52 23,402,131 0
09-Aug-2023 480.63 487.39 472.91 480.63 10,904,955 0
08-Aug-2023 487.39 497.04 467.12 478.70 12,097,126 0
07-Aug-2023 467.12 487.39 459.40 482.57 30,861,644 0
04-Aug-2023 459.40 480.63 449.75 463.26 16,269,828 0
03-Aug-2023 470.98 487.39 447.82 459.40 22,684,301 0
02-Aug-2023 418.87 469.05 413.08 469.05 39,884,470 0
01-Aug-2023 415.01 469.05 395.70 413.08 81,669,514 0
31-Jul-2023 368.68 415.01 362.89 413.08 63,849,842 0
28-Jul-2023 347.45 370.61 345.52 366.75 12,237,522 0
27-Jul-2023 349.38 355.17 347.45 349.38 4,452,560 0
26-Jul-2023 353.24 357.10 345.52 349.38 6,892,335 0
25-Jul-2023 357.10 364.82 349.38 353.24 8,429,330 0
24-Jul-2023 366.75 372.54 355.17 357.10 7,411,851 0
21-Jul-2023 362.89 374.47 353.24 364.82 19,513,743 0
20-Jul-2023 360.96 378.33 353.24 362.89 14,688,798 0
18-Jul-2023 366.75 368.68 357.10 360.96 6,008,309 0
17-Jul-2023 351.31 374.47 351.31 360.96 6,864,878 0
14-Jul-2023 337.80 370.61 330.07 366.75 17,155,926 0
13-Jul-2023 318.49 357.10 318.49 355.17 17,949,809 0
12-Jul-2023 324.28 335.87 324.28 332.00 10,700,112 0
11-Jul-2023 337.80 341.66 322.35 330.07 8,168,847 0
10-Jul-2023 328.14 347.45 326.21 335.87 10,768,808 0
07-Jul-2023 316.56 339.73 314.63 326.21 16,438,303 0
06-Jul-2023 312.70 318.49 306.91 316.56 4,420,647 0
05-Jul-2023 314.63 322.35 304.98 314.63 7,005,066 0
04-Jul-2023 295.33 312.70 291.47 312.70 15,600,695 0
03-Jul-2023 272.17 306.91 272.17 293.40 15,233,387 0
27-Jun-2023 266.38 274.10 260.59 272.17 4,433,495 0
26-Jun-2023 266.38 270.24 264.45 266.38 882,264 0
23-Jun-2023 274.10 274.10 262.52 266.38 9,806,554 0
22-Jun-2023 272.17 274.10 266.38 268.31 8,856,630 0
21-Jun-2023 270.24 276.03 262.52 272.17 2,007,708 0
20-Jun-2023 270.24 272.17 262.52 270.24 8,139,006 0
19-Jun-2023 276.03 276.03 264.45 270.24 8,768,870 0
16-Jun-2023 279.89 281.82 274.10 277.96 2,761,596 0
15-Jun-2023 276.03 281.82 276.03 279.89 2,013,303 0
14-Jun-2023 283.75 283.75 274.10 276.03 6,840,736 0
13-Jun-2023 281.82 287.61 277.96 281.82 2,866,245 0
12-Jun-2023 262.52 289.54 262.52 281.82 4,840,487 0
09-Jun-2023 258.65 281.82 258.65 279.89 1,025,975 0
08-Jun-2023 262.52 279.89 262.52 276.03 2,359,267 0
07-Jun-2023 262.52 285.68 262.52 279.89 4,917,057 0
06-Jun-2023 264.45 281.82 264.45 281.82 3,063,628 0
05-Jun-2023 268.31 285.68 268.31 281.82 1,770,227 0
31-May-2023 270.24 289.54 270.24 285.68 4,667,868 0
30-May-2023 291.47 291.47 287.61 289.54 2,152,248 0
29-May-2023 289.54 293.40 287.61 289.54 2,210,064 0
26-May-2023 293.40 293.40 287.61 289.54 532,777 0
25-May-2023 289.54 293.40 285.68 289.54 2,622,340 0
24-May-2023 289.54 293.40 287.61 289.54 2,924,372 0
23-May-2023 291.47 295.33 287.61 289.54 6,330,442 0
22-May-2023 295.33 295.33 289.54 293.40 2,944,266 0
19-May-2023 301.12 301.12 293.40 295.33 896,977 0
17-May-2023 289.54 299.19 287.61 295.33 3,625,625 0
16-May-2023 293.40 295.33 285.68 289.54 3,983,504 0
15-May-2023 293.40 303.05 291.47 293.40 5,161,169 0
12-May-2023 297.26 299.19 293.40 293.40 1,474,205 0
11-May-2023 303.05 304.98 283.75 299.19 12,144,374 0
10-May-2023 285.68 304.98 285.68 303.05 2,479,665 0
09-May-2023 287.61 308.84 287.61 301.12 3,282,252 0
08-May-2023 287.61 304.98 287.61 304.98 5,148,839 0
05-May-2023 299.19 301.12 285.68 289.54 9,071,109 0
04-May-2023 303.05 308.84 285.68 297.26 10,596,810 0
03-May-2023 291.47 310.77 289.54 303.05 6,677,131 0
02-May-2023 320.42 320.42 297.26 297.26 13,192,419 0
28-Apr-2023 351.31 351.31 316.56 318.49 26,767,377 0
27-Apr-2023 332.00 351.31 326.21 339.73 10,563,136 0
26-Apr-2023 324.28 345.52 320.42 330.07 13,015,655 0
18-Apr-2023 324.28 330.07 316.56 326.21 3,680,747 0
17-Apr-2023 332.00 337.80 308.84 324.28 6,471,977 0
14-Apr-2023 339.73 341.66 332.00 332.00 3,622,517 0
13-Apr-2023 337.80 339.73 330.07 339.73 3,325,562 0
12-Apr-2023 337.80 345.52 330.07 337.80 5,553,966 0
11-Apr-2023 330.07 345.52 324.28 337.80 7,831,069 0
10-Apr-2023 335.87 335.87 320.42 332.00 6,129,951 0
06-Apr-2023 330.07 359.03 322.35 332.00 16,083,117 0
05-Apr-2023 337.80 339.73 320.42 322.35 8,048,656 0
04-Apr-2023 322.35 335.87 306.91 335.87 9,177,312 0
03-Apr-2023 308.84 360.96 308.84 318.49 17,671,919 0
31-Mar-2023 285.68 324.28 283.75 310.77 38,994,642 0
30-Mar-2023 291.47 293.40 281.82 283.75 4,091,365 0
29-Mar-2023 266.38 299.19 266.38 291.47 16,350,957 0
28-Mar-2023 243.21 274.10 243.21 266.38 9,473,645 0
27-Mar-2023 233.56 258.65 233.56 258.65 3,226,197 0
24-Mar-2023 223.91 252.86 223.91 247.07 2,025,737 0
21-Mar-2023 225.84 256.72 225.84 237.42 5,283,744 0
20-Mar-2023 239.35 250.93 235.49 237.42 6,319,563 0