Price History - WINR

Kembali ke Company
Ticker: WINR
Company: PT Winner Nusantara Jaya Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 39.00 39.00 36.00 36.00 17,487,200 0
03-Oct-2025 42.00 42.00 39.00 39.00 20,302,900 0
02-Oct-2025 43.00 45.00 43.00 43.00 10,775,500 0
01-Oct-2025 44.00 44.00 43.00 43.00 12,848,400 0
30-Sep-2025 47.00 47.00 45.00 45.00 17,937,200 0
29-Sep-2025 42.00 47.00 42.00 47.00 41,015,800 0
26-Sep-2025 43.00 43.00 43.00 43.00 37,225,900 0
25-Sep-2025 47.00 47.00 47.00 47.00 26,434,200 0
24-Sep-2025 62.00 62.00 52.00 52.00 44,757,900 0
23-Sep-2025 56.00 57.00 56.00 57.00 56,562,000 0
22-Sep-2025 52.00 52.00 52.00 52.00 37,029,400 0
19-Sep-2025 44.00 48.00 44.00 48.00 54,580,600 0
18-Sep-2025 44.00 44.00 44.00 44.00 11,822,900 0
17-Sep-2025 40.00 40.00 40.00 40.00 4,679,200 0
16-Sep-2025 37.00 37.00 37.00 37.00 7,948,100 0
15-Sep-2025 31.00 34.00 31.00 34.00 36,993,200 0
12-Sep-2025 31.00 31.00 31.00 31.00 18,718,400 0
11-Sep-2025 32.00 32.00 31.00 31.00 14,853,500 0
10-Sep-2025 31.00 32.00 31.00 31.00 15,841,100 0
09-Sep-2025 30.00 31.00 30.00 31.00 22,716,500 0
08-Sep-2025 29.00 32.00 29.00 32.00 42,101,500 0
04-Sep-2025 29.00 30.00 29.00 30.00 26,231,700 0
03-Sep-2025 30.00 30.00 30.00 30.00 22,382,800 0
02-Sep-2025 32.00 32.00 31.00 31.00 18,420,700 0
01-Sep-2025 29.00 32.00 29.00 32.00 23,794,700 0
29-Aug-2025 33.00 33.00 32.00 32.00 31,750,500 0
28-Aug-2025 32.00 32.00 32.00 32.00 30,599,500 0
27-Aug-2025 28.00 30.00 28.00 30.00 24,382,600 0
26-Aug-2025 31.00 31.00 28.00 28.00 94,455,800 0
25-Aug-2025 28.00 29.00 28.00 29.00 104,454,000 0
22-Aug-2025 30.00 30.00 27.00 27.00 67,706,900 0
21-Aug-2025 27.00 28.00 27.00 28.00 53,592,000 0
20-Aug-2025 27.00 27.00 27.00 27.00 9,450,300 0
19-Aug-2025 27.00 27.00 27.00 27.00 10,609,400 0
15-Aug-2025 27.00 27.00 26.00 26.00 7,691,500 0
14-Aug-2025 27.00 27.00 27.00 27.00 5,336,700 0
13-Aug-2025 27.00 27.00 26.00 27.00 4,244,400 0
12-Aug-2025 27.00 27.00 27.00 27.00 5,811,200 0
11-Aug-2025 28.00 28.00 26.00 26.00 12,516,100 0
08-Aug-2025 28.00 28.00 28.00 28.00 48,345,400 0
07-Aug-2025 26.00 26.00 26.00 26.00 243,300 0
06-Aug-2025 26.00 26.00 26.00 26.00 2,652,400 0
05-Aug-2025 27.00 27.00 26.00 26.00 519,400 0
04-Aug-2025 27.00 27.00 27.00 27.00 4,082,700 0
01-Aug-2025 26.00 27.00 26.00 27.00 2,118,100 0
31-Jul-2025 26.00 27.00 26.00 26.00 2,594,900 0
30-Jul-2025 26.00 26.00 25.00 26.00 1,408,500 0
29-Jul-2025 25.00 26.00 25.00 26.00 1,138,800 0
28-Jul-2025 26.00 26.00 26.00 26.00 2,640,700 0
25-Jul-2025 26.00 27.00 26.00 27.00 673,300 0
24-Jul-2025 26.00 27.00 26.00 26.00 2,776,800 0
23-Jul-2025 25.00 26.00 25.00 26.00 797,200 0
22-Jul-2025 26.00 26.00 26.00 26.00 1,999,300 0
21-Jul-2025 26.00 26.00 26.00 26.00 5,713,500 0