Price History - WINS

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