Price History - WINR

Kembali ke Company
Ticker: WINR
Company: PT Winner Nusantara Jaya Tbk
Date Open High Low Close Volume Value
04-Mar-2026 37.00 37.00 36.00 36.00 30,828,800 0
03-Mar-2026 40.00 40.00 39.00 39.00 14,382,500 0
02-Mar-2026 41.00 41.00 40.00 40.00 14,872,100 0
27-Feb-2026 39.00 42.00 39.00 42.00 21,866,200 0
26-Feb-2026 40.00 41.00 39.00 39.00 19,839,800 0
25-Feb-2026 41.00 41.00 39.00 40.00 11,035,800 0
24-Feb-2026 42.00 42.00 40.00 40.00 12,646,600 0
23-Feb-2026 39.00 41.00 39.00 41.00 17,357,600 0
20-Feb-2026 39.00 39.00 37.00 39.00 30,959,800 0
19-Feb-2026 42.00 43.00 40.00 40.00 92,980,300 0
18-Feb-2026 44.00 45.00 43.00 43.00 40,679,700 0
13-Feb-2026 42.00 43.00 42.00 43.00 29,897,700 0
12-Feb-2026 45.00 45.00 43.00 45.00 18,585,900 0
11-Feb-2026 47.00 47.00 46.00 46.00 46,506,900 0
10-Feb-2026 46.00 47.00 46.00 46.00 73,088,700 0
09-Feb-2026 44.00 46.00 44.00 44.00 89,896,400 0
06-Feb-2026 48.00 48.00 47.00 47.00 15,419,700 0
05-Feb-2026 52.00 52.00 50.00 52.00 90,793,000 0
04-Feb-2026 46.00 50.00 46.00 50.00 80,279,100 0
03-Feb-2026 41.00 46.00 41.00 46.00 21,411,200 0
02-Feb-2026 43.00 43.00 42.00 42.00 107,297,900 0
30-Jan-2026 45.00 47.00 45.00 46.00 105,941,600 0
29-Jan-2026 49.00 54.00 49.00 49.00 10,228,700 0
28-Jan-2026 54.00 54.00 54.00 54.00 22,346,900 0
27-Jan-2026 64.00 64.00 60.00 60.00 48,227,000 0
26-Jan-2026 60.00 62.00 60.00 62.00 106,172,600 0
23-Jan-2026 56.00 57.00 56.00 57.00 34,452,300 0
22-Jan-2026 62.00 62.00 62.00 62.00 45,573,500 0
21-Jan-2026 65.00 65.00 62.00 62.00 32,663,300 0
20-Jan-2026 63.00 63.00 60.00 63.00 47,382,500 0
19-Jan-2026 68.00 68.00 62.00 62.00 102,467,600 0
15-Jan-2026 68.00 68.00 68.00 68.00 106,368,700 0
14-Jan-2026 64.00 75.00 64.00 75.00 113,331,900 0
13-Jan-2026 70.00 70.00 70.00 70.00 74,857,500 0
12-Jan-2026 64.00 64.00 64.00 64.00 58,264,600 0
09-Jan-2026 57.00 59.00 57.00 59.00 58,259,700 0
08-Jan-2026 63.00 63.00 54.00 54.00 79,542,600 0
07-Jan-2026 58.00 58.00 58.00 58.00 40,074,600 0
06-Jan-2026 53.00 53.00 53.00 53.00 28,297,500 0
05-Jan-2026 49.00 49.00 49.00 49.00 20,829,100 0
02-Jan-2026 42.00 45.00 42.00 45.00 13,588,100 0
30-Dec-2025 42.00 42.00 41.00 41.00 9,113,600 0
29-Dec-2025 42.00 42.00 42.00 42.00 12,647,500 0
24-Dec-2025 42.00 42.00 41.00 41.00 12,348,100 0
23-Dec-2025 42.00 43.00 42.00 42.00 6,920,700 0
22-Dec-2025 42.00 42.00 42.00 42.00 9,640,500 0
19-Dec-2025 43.00 43.00 42.00 42.00 10,286,600 0
18-Dec-2025 45.00 45.00 44.00 44.00 9,703,400 0
17-Dec-2025 44.00 45.00 44.00 45.00 8,352,400 0
16-Dec-2025 44.00 44.00 44.00 44.00 11,578,400 0
15-Dec-2025 44.00 44.00 43.00 44.00 16,396,200 0
12-Dec-2025 43.00 44.00 43.00 44.00 7,984,100 0
11-Dec-2025 43.00 45.00 43.00 44.00 8,000,800 0
10-Dec-2025 44.00 44.00 43.00 43.00 5,994,700 0
09-Dec-2025 46.00 46.00 45.00 45.00 9,194,500 0
08-Dec-2025 47.00 47.00 46.00 46.00 26,733,900 0
05-Dec-2025 41.00 43.00 41.00 43.00 13,723,000 0
04-Dec-2025 42.00 42.00 41.00 41.00 14,858,500 0
03-Dec-2025 42.00 42.00 41.00 42.00 7,992,400 0
02-Dec-2025 41.00 42.00 41.00 42.00 7,328,100 0
01-Dec-2025 41.00 43.00 41.00 41.00 11,667,400 0
28-Nov-2025 38.00 40.00 38.00 40.00 9,143,900 0
27-Nov-2025 41.00 41.00 37.00 37.00 16,066,700 0
26-Nov-2025 42.00 42.00 40.00 41.00 17,476,700 0
25-Nov-2025 42.00 42.00 42.00 42.00 39,313,400 0
24-Nov-2025 36.00 39.00 36.00 39.00 21,242,200 0
21-Nov-2025 35.00 36.00 35.00 36.00 4,433,800 0
20-Nov-2025 35.00 35.00 35.00 35.00 10,394,600 0
19-Nov-2025 36.00 36.00 35.00 35.00 6,441,600 0
18-Nov-2025 37.00 37.00 36.00 36.00 3,814,400 0
17-Nov-2025 37.00 37.00 37.00 37.00 8,474,800 0
14-Nov-2025 37.00 37.00 37.00 37.00 12,557,100 0
13-Nov-2025 39.00 39.00 39.00 39.00 3,445,900 0
12-Nov-2025 39.00 39.00 39.00 39.00 4,406,100 0
11-Nov-2025 38.00 38.00 38.00 38.00 15,500,900 0
10-Nov-2025 38.00 38.00 38.00 38.00 10,331,700 0
07-Nov-2025 38.00 38.00 37.00 37.00 9,002,500 0
06-Nov-2025 39.00 40.00 38.00 38.00 5,648,000 0
05-Nov-2025 37.00 39.00 37.00 39.00 8,133,800 0
04-Nov-2025 44.00 44.00 38.00 38.00 20,029,900 0
03-Nov-2025 40.00 40.00 40.00 40.00 7,424,500 0
31-Oct-2025 35.00 37.00 35.00 37.00 26,554,600 0
30-Oct-2025 33.00 34.00 33.00 34.00 12,735,800 0
29-Oct-2025 33.00 34.00 33.00 34.00 4,294,900 0
28-Oct-2025 35.00 36.00 35.00 35.00 13,549,700 0
27-Oct-2025 36.00 36.00 34.00 35.00 14,145,600 0
24-Oct-2025 36.00 37.00 36.00 37.00 9,120,400 0
23-Oct-2025 36.00 36.00 35.00 35.00 6,021,100 0
22-Oct-2025 37.00 37.00 35.00 36.00 8,258,100 0
21-Oct-2025 35.00 37.00 35.00 37.00 14,629,000 0
20-Oct-2025 33.00 34.00 32.00 34.00 14,051,900 0
17-Oct-2025 36.00 36.00 33.00 33.00 18,940,800 0
16-Oct-2025 37.00 37.00 36.00 36.00 11,452,000 0
15-Oct-2025 36.00 37.00 35.00 37.00 20,473,400 0
14-Oct-2025 38.00 38.00 38.00 38.00 14,446,600 0
13-Oct-2025 47.00 47.00 42.00 42.00 15,085,100 0
10-Oct-2025 46.00 46.00 46.00 46.00 21,452,500 0
09-Oct-2025 42.00 42.00 42.00 42.00 7,918,300 0
08-Oct-2025 36.00 39.00 36.00 39.00 11,521,800 0
07-Oct-2025 34.00 36.00 34.00 36.00 23,927,200 0