Price History - WINR

Kembali ke Company
Ticker: WINR
Company: PT Winner Nusantara Jaya Tbk
Date Open High Low Close Volume Value
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
18-May-2026 28.00 28.00 28.00 28.00 18,540,400 0
15-May-2026 29.00 29.00 29.00 29.00 0 0
14-May-2026 29.00 29.00 29.00 29.00 0 0
13-May-2026 30.00 30.00 29.00 29.00 11,718,200 0
12-May-2026 30.00 30.00 29.00 29.00 29,071,500 0
11-May-2026 30.00 30.00 30.00 30.00 12,618,400 0
08-May-2026 32.00 32.00 30.00 30.00 25,722,600 0
07-May-2026 32.00 32.00 30.00 30.00 6,985,600 0
06-May-2026 31.00 32.00 31.00 32.00 14,516,600 0
05-May-2026 31.00 31.00 30.00 30.00 16,795,800 0
04-May-2026 31.00 32.00 30.00 30.00 52,195,400 0
30-Apr-2026 34.00 34.00 32.00 33.00 6,090,200 0
29-Apr-2026 33.00 33.00 33.00 33.00 6,274,500 0
28-Apr-2026 35.00 35.00 32.00 32.00 34,385,300 0
27-Apr-2026 34.00 35.00 34.00 35.00 16,557,800 0
24-Apr-2026 34.00 34.00 34.00 34.00 13,645,300 0
23-Apr-2026 35.00 35.00 33.00 34.00 20,855,000 0
22-Apr-2026 31.00 34.00 31.00 34.00 58,195,200 0
21-Apr-2026 32.00 32.00 31.00 31.00 51,549,600 0
20-Apr-2026 36.00 36.00 34.00 34.00 41,705,900 0
17-Apr-2026 40.00 40.00 36.00 36.00 32,369,100 0
16-Apr-2026 39.00 39.00 39.00 39.00 47,455,100 0
15-Apr-2026 36.00 36.00 36.00 36.00 37,579,300 0
14-Apr-2026 33.00 33.00 33.00 33.00 33,687,500 0
13-Apr-2026 30.00 30.00 30.00 30.00 11,300,900 0
10-Apr-2026 28.00 28.00 28.00 28.00 24,210,600 0
09-Apr-2026 29.00 29.00 28.00 29.00 10,871,500 0
08-Apr-2026 28.00 29.00 28.00 29.00 35,537,300 0
07-Apr-2026 27.00 29.00 27.00 29.00 57,593,400 0
06-Apr-2026 30.00 30.00 30.00 30.00 14,429,000 0
02-Apr-2026 38.00 38.00 33.00 33.00 45,253,100 0
01-Apr-2026 36.00 36.00 36.00 36.00 38,964,000 0
31-Mar-2026 33.00 33.00 33.00 33.00 25,187,900 0
30-Mar-2026 30.00 30.00 30.00 30.00 33,688,500 0
27-Mar-2026 28.00 28.00 28.00 28.00 13,068,400 0
26-Mar-2026 26.00 28.00 26.00 28.00 12,195,600 0
25-Mar-2026 27.00 27.00 26.00 26.00 37,815,500 0
17-Mar-2026 27.00 27.00 25.00 27.00 66,708,200 0
16-Mar-2026 27.00 27.00 27.00 27.00 25,813,700 0
13-Mar-2026 27.00 29.00 27.00 29.00 23,301,100 0
12-Mar-2026 27.00 27.00 27.00 27.00 32,233,000 0
11-Mar-2026 30.00 30.00 30.00 30.00 41,679,100 0
10-Mar-2026 33.00 33.00 33.00 33.00 96,427,600 0
09-Mar-2026 36.00 36.00 36.00 36.00 17,627,100 0
06-Mar-2026 38.00 39.00 38.00 39.00 6,964,700 0
05-Mar-2026 36.00 39.00 35.00 39.00 20,931,200 0