Price History - WINR

Kembali ke Company
Ticker: WINR
Company: PT Winner Nusantara Jaya Tbk
Date Open High Low Close Volume Value
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
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