Price History - WINS

Kembali ke Company
Ticker: WINS
Company: Wintermar Offshore Marine Tbk
Date Open High Low Close Volume Value
17-Mar-2023 239.35 262.52 239.35 250.93 8,213,815 0
16-Mar-2023 274.10 276.03 256.72 256.72 15,280,635 0
15-Mar-2023 283.75 283.75 274.10 274.10 1,675,939 0
14-Mar-2023 287.61 287.61 274.10 276.03 3,950,555 0
13-Mar-2023 274.10 283.75 264.45 283.75 2,803,145 0
10-Mar-2023 281.82 283.75 277.96 281.82 2,450,032 0
09-Mar-2023 297.26 297.26 281.82 281.82 7,194,160 0
08-Mar-2023 287.61 303.05 285.68 295.33 8,329,965 0
07-Mar-2023 270.24 285.68 264.45 285.68 7,469,252 0
06-Mar-2023 256.72 277.96 254.79 270.24 4,381,171 0
03-Mar-2023 260.59 262.52 256.72 256.72 859,987 0
02-Mar-2023 264.45 264.45 256.72 260.59 2,964,367 0
01-Mar-2023 262.52 266.38 258.65 264.45 791,395 0
28-Feb-2023 264.45 266.38 256.72 262.52 2,175,043 0
27-Feb-2023 254.79 270.24 254.79 264.45 1,392,351 0
24-Feb-2023 252.86 266.38 252.86 264.45 2,505,672 0
23-Feb-2023 254.79 260.59 249.00 258.65 5,260,016 0
22-Feb-2023 262.52 262.52 252.86 256.72 2,163,646 0
21-Feb-2023 252.86 268.31 252.86 262.52 1,591,184 0
20-Feb-2023 270.24 270.24 258.65 260.59 2,828,427 0
17-Feb-2023 274.10 276.03 266.38 270.24 955,000 0
16-Feb-2023 270.24 272.17 260.59 272.17 2,128,003 0
15-Feb-2023 266.38 270.24 262.52 266.38 1,476,692 0
14-Feb-2023 272.17 276.03 268.31 268.31 2,467,232 0
13-Feb-2023 272.17 279.89 266.38 272.17 2,163,542 0
10-Feb-2023 276.03 276.03 266.38 272.17 3,620,962 0
09-Feb-2023 285.68 287.61 274.10 276.03 2,245,396 0
08-Feb-2023 277.96 285.68 274.10 283.75 2,349,735 0
07-Feb-2023 281.82 285.68 264.45 277.96 4,636,991 0
06-Feb-2023 289.54 289.54 274.10 281.82 3,470,620 0
03-Feb-2023 297.26 297.26 287.61 289.54 3,736,076 0
02-Feb-2023 295.33 304.98 291.47 295.33 5,465,895 0
01-Feb-2023 289.54 295.33 281.82 293.40 4,214,976 0
31-Jan-2023 295.33 299.19 289.54 289.54 2,492,721 0
30-Jan-2023 303.05 308.84 295.33 295.33 4,031,581 0
27-Jan-2023 314.63 314.63 299.19 303.05 4,819,868 0
26-Jan-2023 295.33 314.63 295.33 310.77 15,057,660 0
25-Jan-2023 301.12 303.05 293.40 295.33 4,834,374 0
24-Jan-2023 293.40 299.19 287.61 297.26 3,016,484 0
20-Jan-2023 289.54 295.33 287.61 291.47 2,427,134 0
19-Jan-2023 297.26 299.19 281.82 289.54 5,028,545 0
18-Jan-2023 281.82 306.91 279.89 295.33 10,047,350 0
17-Jan-2023 270.24 283.75 270.24 279.89 9,042,615 0
16-Jan-2023 256.72 279.89 256.72 277.96 2,677,566 0
13-Jan-2023 258.65 276.03 258.65 272.17 4,285,847 0
12-Jan-2023 247.07 276.03 247.07 274.10 2,595,608 0
11-Jan-2023 243.21 266.38 243.21 262.52 3,538,590 0
10-Jan-2023 247.07 262.52 245.14 260.59 7,146,601 0
09-Jan-2023 256.72 276.03 256.72 260.59 4,255,281 0
06-Jan-2023 254.79 281.82 254.79 272.17 4,962,543 0
05-Jan-2023 289.54 295.33 272.17 272.17 13,561,385 0
04-Jan-2023 287.61 306.91 287.61 291.47 5,223,544 0
03-Jan-2023 306.91 312.70 301.12 301.12 3,414,876 0
02-Jan-2023 299.19 314.63 299.19 308.84 2,269,227 0
30-Dec-2022 304.98 322.35 304.98 314.63 4,827,018 0
29-Dec-2022 299.19 314.63 299.19 308.84 2,925,201 0
28-Dec-2022 304.98 310.77 304.98 304.98 2,359,163 0
27-Dec-2022 308.84 316.56 306.91 306.91 1,799,343 0
26-Dec-2022 312.70 314.63 303.05 308.84 4,235,802 0
23-Dec-2022 320.42 324.28 312.70 312.70 3,240,288 0
22-Dec-2022 297.26 324.28 297.26 322.35 7,556,391 0
21-Dec-2022 295.33 314.63 295.33 310.77 8,430,573 0
20-Dec-2022 304.98 304.98 289.54 295.33 7,518,779 0
19-Dec-2022 314.63 314.63 304.98 304.98 3,723,850 0
16-Dec-2022 304.98 320.42 301.12 314.63 7,370,923 0
15-Dec-2022 304.98 328.14 304.98 308.84 5,100,245 0
14-Dec-2022 304.98 330.07 304.98 320.42 7,097,903 0
13-Dec-2022 287.61 322.35 287.61 320.42 12,309,740 0
12-Dec-2022 320.42 328.14 299.19 301.12 23,395,396 0
09-Dec-2022 320.42 322.35 308.84 320.42 7,965,558 0
08-Dec-2022 312.70 324.28 293.40 318.49 16,171,085 0
07-Dec-2022 326.21 326.21 308.84 314.63 7,455,575 0
06-Dec-2022 341.66 343.59 316.56 328.14 19,326,825 0
05-Dec-2022 316.56 347.45 310.77 339.73 28,736,024 0
02-Dec-2022 328.14 332.00 316.56 316.56 8,052,386 0
01-Dec-2022 333.93 337.80 320.42 326.21 16,215,120 0
30-Nov-2022 314.63 335.87 312.70 332.00 26,473,738 0
29-Nov-2022 289.54 318.49 289.54 314.63 33,495,279 0
28-Nov-2022 330.07 330.07 306.91 306.91 33,497,248 0
25-Nov-2022 332.00 335.87 308.84 328.14 23,756,177 0
24-Nov-2022 355.17 357.10 332.00 332.00 32,036,512 0
23-Nov-2022 349.38 366.75 345.52 355.17 47,100,596 0
22-Nov-2022 337.80 347.45 330.07 343.59 14,182,234 0
21-Nov-2022 339.73 351.31 320.42 337.80 19,873,177 0
18-Nov-2022 364.82 382.19 339.73 339.73 47,808,998 0
17-Nov-2022 370.61 372.54 359.03 364.82 8,073,005 0
16-Nov-2022 368.68 382.19 362.89 368.68 14,133,639 0
15-Nov-2022 395.70 395.70 366.75 370.61 32,164,992 0
14-Nov-2022 382.19 405.35 380.26 393.77 29,426,605 0
11-Nov-2022 366.75 391.84 359.03 382.19 36,003,957 0
10-Nov-2022 384.12 384.12 359.03 359.03 26,318,940 0
09-Nov-2022 391.84 403.42 378.33 384.12 14,556,898 0
08-Nov-2022 409.22 409.22 382.19 391.84 44,981,089 0
07-Nov-2022 357.10 428.52 355.17 405.35 75,517,907 0
04-Nov-2022 343.59 362.89 330.07 353.24 50,960,076 0
03-Nov-2022 322.35 376.40 318.49 345.52 137,161,208 0
02-Nov-2022 297.26 332.00 295.33 316.56 99,408,678 0
01-Nov-2022 281.82 295.33 277.96 293.40 17,345,331 0
31-Oct-2022 249.00 293.40 249.00 281.82 53,564,907 0
28-Oct-2022 287.61 289.54 266.38 266.38 39,754,332 0