Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
02-Nov-2023 407.28 426.59 391.84 393.77 17,727,455 0
01-Nov-2023 415.01 420.80 401.49 403.42 19,244,142 0
31-Oct-2023 434.31 434.31 386.05 415.01 36,982,685 0
30-Oct-2023 540.47 550.12 422.73 436.24 130,118,530 0
27-Oct-2023 526.00 550.12 506.69 530.82 14,694,496 0
26-Oct-2023 550.12 583.90 530.82 530.82 19,212,022 0
25-Oct-2023 564.60 574.25 535.65 545.30 10,894,283 0
24-Oct-2023 545.30 588.73 530.82 569.43 29,195,651 0
23-Oct-2023 564.60 574.25 530.82 540.47 12,919,709 0
20-Oct-2023 535.65 569.43 530.82 564.60 24,484,991 0
19-Oct-2023 564.60 564.60 530.82 530.82 23,855,438 0
18-Oct-2023 530.82 569.43 530.82 559.78 17,542,195 0
17-Oct-2023 526.00 545.30 521.17 530.82 6,867,779 0
16-Oct-2023 540.47 550.12 521.17 521.17 18,021,820 0
13-Oct-2023 516.34 535.65 492.22 535.65 16,841,979 0
12-Oct-2023 526.00 526.00 506.69 516.34 12,746,883 0
11-Oct-2023 530.82 540.47 516.34 526.00 15,346,947 0
10-Oct-2023 530.82 554.95 516.34 530.82 19,359,878 0
09-Oct-2023 535.65 564.60 526.00 526.00 28,415,445 0
06-Oct-2023 506.69 540.47 482.57 535.65 46,558,182 0
05-Oct-2023 554.95 574.25 506.69 511.52 28,623,397 0
04-Oct-2023 588.73 588.73 530.82 554.95 25,268,823 0
03-Oct-2023 598.38 608.03 579.08 588.73 4,568,192 0
02-Oct-2023 617.68 617.68 574.25 588.73 18,166,153 0
29-Sep-2023 608.03 656.29 598.38 612.86 22,656,014 0
27-Sep-2023 608.03 636.99 535.65 603.21 45,113,299 0
26-Sep-2023 603.21 617.68 593.55 608.03 18,310,382 0
25-Sep-2023 608.03 612.86 579.08 593.55 21,271,848 0
22-Sep-2023 588.73 617.68 583.90 603.21 12,485,467 0
21-Sep-2023 588.73 608.03 569.43 588.73 25,394,609 0
20-Sep-2023 612.86 622.51 583.90 588.73 16,680,861 0
19-Sep-2023 622.51 636.99 583.90 603.21 28,175,167 0
18-Sep-2023 579.08 636.99 574.25 622.51 39,558,607 0
15-Sep-2023 559.78 612.86 559.78 574.25 34,189,072 0
14-Sep-2023 526.00 574.25 516.34 554.95 15,792,069 0
13-Sep-2023 535.65 545.30 516.34 526.00 17,101,529 0
12-Sep-2023 574.25 574.25 526.00 535.65 21,269,672 0
11-Sep-2023 521.17 588.73 511.52 564.60 28,615,211 0
08-Sep-2023 516.34 530.82 506.69 521.17 3,948,483 0
07-Sep-2023 526.00 530.82 501.87 511.52 10,616,289 0
06-Sep-2023 506.69 535.65 501.87 530.82 13,613,813 0
05-Sep-2023 506.69 516.34 482.57 501.87 6,539,015 0
04-Sep-2023 530.82 545.30 501.87 516.34 7,910,540 0
01-Sep-2023 526.00 540.47 482.57 530.82 15,626,184 0
31-Aug-2023 550.12 550.12 511.52 521.17 15,776,009 0
30-Aug-2023 492.22 559.78 492.22 540.47 35,376,994 0
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