Price History - WINR

Kembali ke Company
Ticker: WINR
Company: PT Winner Nusantara Jaya Tbk
Date Open High Low Close Volume Value
09-Oct-2026 27.00 28.00 26.00 27.00 43,494,800 0
08-Oct-2026 26.00 29.00 25.00 27.00 104,849,800 0
07-Oct-2026 27.00 27.00 25.00 26.00 34,543,100 0
06-Oct-2026 25.00 28.00 24.00 27.00 84,984,000 0
05-Oct-2026 24.00 25.00 24.00 25.00 30,729,600 0
02-Oct-2026 25.00 25.00 23.00 24.00 33,732,300 0
01-Oct-2026 26.00 26.00 23.00 25.00 59,033,200 0
30-Sep-2026 25.00 27.00 25.00 25.00 38,056,200 0
29-Sep-2026 29.00 29.00 25.00 26.00 149,985,200 0
28-Sep-2026 29.00 33.00 27.00 29.00 220,447,800 0
25-Sep-2026 28.00 29.00 26.00 26.00 36,956,600 0
24-Sep-2026 26.00 28.00 26.00 28.00 23,002,500 0
23-Sep-2026 24.00 26.00 24.00 26.00 8,456,600 0
22-Sep-2026 26.00 26.00 25.00 25.00 35,790,100 0
21-Sep-2026 24.00 25.00 24.00 25.00 15,098,300 0
18-Sep-2026 23.00 23.00 23.00 23.00 54,502,400 0
17-Sep-2026 24.00 24.00 24.00 24.00 23,325,500 0
16-Sep-2026 26.00 26.00 25.00 25.00 38,347,500 0
15-Sep-2026 28.00 28.00 27.00 27.00 26,977,100 0
14-Sep-2026 27.00 28.00 27.00 28.00 36,638,000 0
11-Sep-2026 26.00 28.00 26.00 28.00 59,459,000 0
10-Sep-2026 31.00 31.00 28.00 28.00 95,502,700 0
09-Sep-2026 31.00 31.00 31.00 31.00 44,216,700 0
08-Sep-2026 27.00 29.00 27.00 29.00 56,505,800 0
07-Sep-2026 24.00 27.00 24.00 27.00 187,580,800 0
04-Sep-2026 25.00 25.00 25.00 25.00 56,826,900 0
03-Sep-2026 20.00 23.00 20.00 23.00 48,776,900 0
02-Sep-2026 20.00 21.00 20.00 21.00 33,111,000 0
01-Sep-2026 20.00 20.00 20.00 20.00 38,210,000 0
31-Aug-2026 20.00 21.00 20.00 20.00 10,498,300 0
28-Aug-2026 20.00 20.00 20.00 20.00 28,570,400 0
27-Aug-2026 19.00 20.00 19.00 20.00 135,941,000 0
26-Aug-2026 22.00 22.00 21.00 21.00 30,207,100 0
24-Aug-2026 22.00 23.00 22.00 22.00 15,656,000 0
21-Aug-2026 23.00 23.00 22.00 22.00 37,308,600 0
20-Aug-2026 23.00 23.00 23.00 23.00 58,980,000 0
19-Aug-2026 26.00 26.00 24.00 24.00 39,139,800 0
18-Aug-2026 26.00 26.00 26.00 26.00 47,256,900 0
14-Aug-2026 25.00 25.00 24.00 24.00 24,806,800 0
13-Aug-2026 28.00 28.00 25.00 25.00 89,208,000 0
12-Aug-2026 27.00 27.00 27.00 27.00 11,150,600 0
11-Aug-2026 25.00 25.00 25.00 25.00 46,119,900 0
10-Aug-2026 22.00 23.00 22.00 23.00 29,705,400 0
07-Aug-2026 21.00 21.00 21.00 21.00 33,099,900 0
06-Aug-2026 21.00 21.00 20.00 20.00 12,159,500 0
05-Aug-2026 20.00 21.00 20.00 20.00 22,731,300 0
04-Aug-2026 21.00 21.00 20.00 20.00 37,201,400 0
03-Aug-2026 21.00 21.00 21.00 21.00 18,390,100 0
31-Jul-2026 21.00 21.00 20.00 20.00 19,774,300 0
30-Jul-2026 20.00 21.00 20.00 21.00 23,515,100 0
29-Jul-2026 20.00 21.00 20.00 20.00 12,331,500 0
28-Jul-2026 21.00 21.00 20.00 20.00 39,824,000 0
27-Jul-2026 20.00 20.00 20.00 20.00 29,637,800 0
24-Jul-2026 20.00 20.00 20.00 20.00 37,850,500 0
23-Jul-2026 20.00 22.00 20.00 22.00 49,452,700 0
22-Jul-2026 20.00 20.00 20.00 20.00 17,519,600 0
21-Jul-2026 20.00 20.00 20.00 20.00 12,330,000 0
20-Jul-2026 20.00 20.00 20.00 20.00 20,298,600 0
17-Jul-2026 21.00 21.00 20.00 20.00 24,601,000 0
16-Jul-2026 20.00 21.00 20.00 21.00 14,639,200 0
15-Jul-2026 22.00 22.00 21.00 21.00 8,788,800 0
14-Jul-2026 20.00 21.00 20.00 21.00 29,559,200 0
13-Jul-2026 19.00 20.00 19.00 20.00 46,855,200 0
10-Jul-2026 22.00 22.00 21.00 21.00 12,896,900 0
09-Jul-2026 22.00 22.00 22.00 22.00 16,725,500 0
08-Jul-2026 24.00 24.00 22.00 22.00 51,965,800 0
07-Jul-2026 24.00 24.00 22.00 24.00 22,484,900 0
06-Jul-2026 24.00 24.00 22.00 22.00 21,321,600 0
03-Jul-2026 24.00 24.00 24.00 24.00 7,620,900 0
02-Jul-2026 22.00 22.00 22.00 22.00 14,331,300 0
01-Jul-2026 20.00 20.00 20.00 20.00 7,164,400 0
30-Jun-2026 18.00 19.00 18.00 19.00 14,524,600 0
29-Jun-2026 19.00 19.00 18.00 18.00 68,251,900 0
26-Jun-2026 20.00 20.00 19.00 19.00 19,596,100 0
25-Jun-2026 21.00 21.00 20.00 20.00 23,669,900 0
24-Jun-2026 22.00 23.00 20.00 20.00 13,397,000 0
23-Jun-2026 24.00 24.00 22.00 22.00 26,847,000 0
22-Jun-2026 24.00 24.00 22.00 22.00 10,250,900 0
19-Jun-2026 22.00 23.00 22.00 22.00 17,216,800 0
18-Jun-2026 24.00 24.00 22.00 22.00 28,392,700 0
17-Jun-2026 26.00 26.00 24.00 24.00 19,444,200 0
15-Jun-2026 26.00 26.00 26.00 26.00 33,957,000 0
12-Jun-2026 24.00 24.00 24.00 24.00 12,745,700 0
11-Jun-2026 22.00 22.00 22.00 22.00 21,942,800 0
10-Jun-2026 20.00 20.00 20.00 20.00 764,200 0
09-Jun-2026 18.00 19.00 18.00 19.00 22,827,000 0
08-Jun-2026 18.00 19.00 18.00 18.00 48,160,500 0
05-Jun-2026 20.00 20.00 20.00 20.00 20,523,500 0
04-Jun-2026 22.00 22.00 22.00 22.00 17,920,800 0
03-Jun-2026 25.00 25.00 23.00 24.00 30,720,000 0
02-Jun-2026 26.00 26.00 25.00 25.00 15,271,100 0
29-May-2026 27.00 27.00 26.00 26.00 10,556,500 0
28-May-2026 26.00 26.00 26.00 26.00 0 0
27-May-2026 26.00 26.00 26.00 26.00 0 0
26-May-2026 27.00 28.00 26.00 26.00 10,545,700 0
25-May-2026 24.00 26.00 24.00 26.00 40,926,000 0
22-May-2026 24.00 24.00 24.00 24.00 42,605,400 0
21-May-2026 26.00 26.00 26.00 26.00 20,100,500 0
20-May-2026 29.00 29.00 28.00 28.00 5,818,500 0
19-May-2026 29.00 29.00 27.00 29.00 42,291,300 0