Price History - WINR

Kembali ke Company
Ticker: WINR
Company: PT Winner Nusantara Jaya Tbk
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 533,400 0
25-Oct-2022 50.00 50.00 50.00 50.00 764,400 0
24-Oct-2022 50.00 50.00 50.00 50.00 477,900 0
21-Oct-2022 50.00 50.00 50.00 50.00 107,000 0
20-Oct-2022 50.00 50.00 50.00 50.00 511,500 0
19-Oct-2022 50.00 50.00 50.00 50.00 178,400 0
18-Oct-2022 50.00 50.00 50.00 50.00 128,600 0
17-Oct-2022 50.00 50.00 50.00 50.00 155,100 0
14-Oct-2022 50.00 50.00 50.00 50.00 213,000 0
13-Oct-2022 50.00 50.00 50.00 50.00 85,400 0
12-Oct-2022 50.00 50.00 50.00 50.00 147,400 0
11-Oct-2022 50.00 50.00 50.00 50.00 141,000 0
10-Oct-2022 50.00 50.00 50.00 50.00 403,800 0
07-Oct-2022 50.00 50.00 50.00 50.00 354,200 0
06-Oct-2022 50.00 50.00 50.00 50.00 252,600 0
05-Oct-2022 50.00 50.00 50.00 50.00 222,700 0
04-Oct-2022 50.00 50.00 50.00 50.00 210,200 0
03-Oct-2022 50.00 50.00 50.00 50.00 167,100 0
30-Sep-2022 50.00 50.00 50.00 50.00 213,800 0
29-Sep-2022 50.00 50.00 50.00 50.00 166,000 0
28-Sep-2022 50.00 50.00 50.00 50.00 1,000,800 0
27-Sep-2022 50.00 50.00 50.00 50.00 168,900 0
26-Sep-2022 50.00 50.00 50.00 50.00 783,700 0
23-Sep-2022 50.00 50.00 50.00 50.00 241,500 0
22-Sep-2022 50.00 50.00 50.00 50.00 538,400 0
21-Sep-2022 50.00 50.00 50.00 50.00 4,899,000 0
20-Sep-2022 50.00 50.00 50.00 50.00 942,700 0
19-Sep-2022 50.00 50.00 50.00 50.00 897,100 0
16-Sep-2022 50.00 50.00 50.00 50.00 2,218,500 0
15-Sep-2022 50.00 50.00 50.00 50.00 966,000 0
14-Sep-2022 50.00 50.00 50.00 50.00 2,263,400 0
13-Sep-2022 51.00 51.00 50.00 50.00 12,937,000 0
12-Sep-2022 50.00 51.00 50.00 51.00 13,208,500 0
09-Sep-2022 50.00 51.00 50.00 50.00 13,840,700 0
08-Sep-2022 51.00 51.00 50.00 50.00 28,476,800 0
07-Sep-2022 50.00 51.00 50.00 50.00 25,874,400 0
06-Sep-2022 50.00 50.00 50.00 50.00 2,797,300 0
05-Sep-2022 50.00 50.00 50.00 50.00 2,846,700 0
02-Sep-2022 50.00 50.00 50.00 50.00 3,022,600 0
01-Sep-2022 50.00 51.00 50.00 50.00 28,093,200 0
31-Aug-2022 50.00 51.00 50.00 50.00 35,278,200 0
30-Aug-2022 52.00 54.00 50.00 50.00 43,737,200 0
29-Aug-2022 50.00 54.00 50.00 52.00 125,197,700 0
26-Aug-2022 50.00 50.00 50.00 50.00 4,996,800 0
25-Aug-2022 50.00 50.00 50.00 50.00 910,300 0
24-Aug-2022 50.00 50.00 50.00 50.00 2,701,600 0
23-Aug-2022 50.00 50.00 50.00 50.00 5,469,500 0
22-Aug-2022 50.00 50.00 50.00 50.00 1,327,200 0
19-Aug-2022 50.00 50.00 50.00 50.00 6,165,800 0
18-Aug-2022 50.00 50.00 50.00 50.00 7,559,000 0
16-Aug-2022 50.00 50.00 50.00 50.00 2,520,400 0
15-Aug-2022 50.00 50.00 50.00 50.00 3,272,200 0
12-Aug-2022 50.00 50.00 50.00 50.00 7,597,700 0
11-Aug-2022 50.00 50.00 50.00 50.00 6,732,900 0
10-Aug-2022 50.00 51.00 50.00 50.00 16,256,100 0
09-Aug-2022 50.00 51.00 50.00 50.00 36,389,600 0
08-Aug-2022 51.00 51.00 50.00 50.00 79,119,300 0
05-Aug-2022 50.00 51.00 50.00 51.00 112,558,800 0
04-Aug-2022 54.00 55.00 51.00 51.00 767,258,900 0
03-Aug-2022 57.00 58.00 54.00 54.00 1,226,296,700 0
02-Aug-2022 55.00 59.00 54.00 57.00 1,137,114,000 0
01-Aug-2022 63.00 64.00 58.00 58.00 1,158,944,100 0
29-Jul-2022 66.00 71.00 62.00 62.00 928,250,100 0
28-Jul-2022 67.00 73.00 65.00 66.00 502,103,500 0
27-Jul-2022 74.00 79.00 69.00 69.00 773,020,500 0
26-Jul-2022 64.00 74.00 62.00 74.00 826,282,800 0
25-Jul-2022 53.00 65.00 53.00 63.00 641,414,500 0
22-Jul-2022 52.00 53.00 52.00 53.00 30,238,900 0
21-Jul-2022 53.00 53.00 52.00 52.00 14,073,900 0
20-Jul-2022 53.00 53.00 52.00 52.00 37,930,700 0
19-Jul-2022 52.00 53.00 52.00 52.00 30,530,700 0
18-Jul-2022 52.00 53.00 52.00 52.00 18,738,300 0
15-Jul-2022 52.00 53.00 52.00 52.00 26,095,600 0
14-Jul-2022 53.00 53.00 52.00 52.00 20,772,500 0
13-Jul-2022 53.00 53.00 52.00 52.00 21,945,400 0
12-Jul-2022 53.00 53.00 52.00 52.00 33,711,800 0
11-Jul-2022 53.00 53.00 52.00 53.00 52,958,100 0
08-Jul-2022 52.00 54.00 52.00 52.00 218,713,500 0
07-Jul-2022 54.00 59.00 54.00 54.00 1,498,615,800 0
06-Jul-2022 58.00 59.00 58.00 58.00 314,074,100 0
05-Jul-2022 62.00 64.00 62.00 62.00 522,994,700 0
04-Jul-2022 66.00 76.00 66.00 66.00 1,028,959,700 0
01-Jul-2022 70.00 70.00 70.00 70.00 292,006,100 0
30-Jun-2022 80.00 82.00 75.00 75.00 608,773,000 0
29-Jun-2022 71.00 80.00 71.00 80.00 727,165,400 0
28-Jun-2022 76.00 77.00 76.00 76.00 386,883,700 0
27-Jun-2022 81.00 84.00 81.00 81.00 825,094,200 0
24-Jun-2022 87.00 91.00 87.00 87.00 1,620,981,200 0
23-Jun-2022 93.00 98.00 93.00 93.00 984,240,000 0
22-Jun-2022 99.00 104.00 99.00 99.00 1,415,781,800 0
21-Jun-2022 113.00 119.00 106.00 106.00 1,155,800,400 0
20-Jun-2022 109.00 119.00 108.00 113.00 992,215,900 0
17-Jun-2022 102.00 115.00 102.00 109.00 1,196,880,100 0
16-Jun-2022 98.00 107.00 94.00 102.00 642,474,500 0
15-Jun-2022 104.00 112.00 98.00 98.00 1,435,276,400 0
14-Jun-2022 113.00 119.00 105.00 105.00 1,035,716,000 0
13-Jun-2022 91.00 119.00 91.00 112.00 1,410,203,100 0
10-Jun-2022 91.00 91.00 91.00 91.00 174,031,800 0
09-Jun-2022 97.00 97.00 97.00 97.00 104,884,400 0
08-Jun-2022 104.00 106.00 104.00 104.00 280,652,500 0