Price History - WINR

Kembali ke Company
Ticker: WINR
Company: PT Winner Nusantara Jaya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 26,000 0
18-Jan-2024 50.00 50.00 50.00 50.00 19,200 0
17-Jan-2024 50.00 50.00 50.00 50.00 90,000 0
16-Jan-2024 50.00 50.00 50.00 50.00 123,800 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 11,600 0
11-Jan-2024 50.00 50.00 50.00 50.00 54,200 0
10-Jan-2024 50.00 50.00 50.00 50.00 21,900 0
09-Jan-2024 50.00 50.00 50.00 50.00 77,500 0
08-Jan-2024 50.00 50.00 50.00 50.00 75,800 0
05-Jan-2024 50.00 50.00 50.00 50.00 3,100 0
04-Jan-2024 50.00 50.00 50.00 50.00 154,900 0
03-Jan-2024 50.00 50.00 50.00 50.00 5,000 0
02-Jan-2024 50.00 50.00 50.00 50.00 2,200 0
29-Dec-2023 50.00 50.00 50.00 50.00 2,600 0
28-Dec-2023 50.00 50.00 50.00 50.00 3,200 0
27-Dec-2023 50.00 50.00 50.00 50.00 200 0
22-Dec-2023 50.00 50.00 50.00 50.00 11,300 0
21-Dec-2023 50.00 50.00 50.00 50.00 1,500 0
20-Dec-2023 50.00 50.00 50.00 50.00 15,900 0
19-Dec-2023 50.00 50.00 50.00 50.00 200 0
18-Dec-2023 50.00 50.00 50.00 50.00 50,200 0
15-Dec-2023 50.00 50.00 50.00 50.00 28,400 0
14-Dec-2023 50.00 50.00 50.00 50.00 9,000 0
13-Dec-2023 50.00 50.00 50.00 50.00 15,700 0
12-Dec-2023 50.00 50.00 50.00 50.00 2,300 0
11-Dec-2023 50.00 50.00 50.00 50.00 58,800 0
08-Dec-2023 50.00 50.00 50.00 50.00 10,500 0
07-Dec-2023 50.00 50.00 50.00 50.00 1,200 0
06-Dec-2023 50.00 50.00 50.00 50.00 17,400 0
05-Dec-2023 50.00 50.00 50.00 50.00 3,100 0
04-Dec-2023 50.00 50.00 50.00 50.00 22,700 0
01-Dec-2023 50.00 50.00 50.00 50.00 600 0
30-Nov-2023 50.00 50.00 50.00 50.00 14,000 0
29-Nov-2023 50.00 50.00 50.00 50.00 70,800 0
28-Nov-2023 50.00 50.00 50.00 50.00 9,600 0
27-Nov-2023 50.00 50.00 50.00 50.00 200,000 0
24-Nov-2023 50.00 50.00 50.00 50.00 1,131,500 0
23-Nov-2023 50.00 50.00 50.00 50.00 207,300 0
22-Nov-2023 50.00 50.00 50.00 50.00 670,700 0
21-Nov-2023 50.00 50.00 50.00 50.00 175,500 0
20-Nov-2023 50.00 50.00 50.00 50.00 41,300 0
17-Nov-2023 50.00 50.00 50.00 50.00 13,300 0
16-Nov-2023 50.00 50.00 50.00 50.00 10,000 0
15-Nov-2023 50.00 50.00 50.00 50.00 1,700 0
14-Nov-2023 50.00 50.00 50.00 50.00 13,000 0
13-Nov-2023 50.00 50.00 50.00 50.00 4,100 0
10-Nov-2023 50.00 50.00 50.00 50.00 100 0
09-Nov-2023 50.00 50.00 50.00 50.00 10,100 0
08-Nov-2023 50.00 50.00 50.00 50.00 63,000 0
07-Nov-2023 50.00 50.00 50.00 50.00 200 0
06-Nov-2023 50.00 50.00 50.00 50.00 50,400 0
03-Nov-2023 50.00 50.00 50.00 50.00 78,600 0
02-Nov-2023 50.00 50.00 50.00 50.00 600 0
01-Nov-2023 50.00 50.00 50.00 50.00 800 0
31-Oct-2023 50.00 50.00 50.00 50.00 51,100 0
30-Oct-2023 50.00 50.00 50.00 50.00 300 0
27-Oct-2023 50.00 50.00 50.00 50.00 44,900 0
26-Oct-2023 50.00 50.00 50.00 50.00 52,400 0
25-Oct-2023 50.00 50.00 50.00 50.00 1,300 0
24-Oct-2023 50.00 50.00 50.00 50.00 16,200 0
23-Oct-2023 50.00 50.00 50.00 50.00 10,300 0
20-Oct-2023 50.00 50.00 50.00 50.00 113,500 0
19-Oct-2023 50.00 50.00 50.00 50.00 1,800 0
18-Oct-2023 50.00 50.00 50.00 50.00 13,500 0
17-Oct-2023 50.00 50.00 50.00 50.00 31,200 0
16-Oct-2023 50.00 50.00 50.00 50.00 20,400 0
13-Oct-2023 50.00 50.00 50.00 50.00 728,000 0
12-Oct-2023 50.00 50.00 50.00 50.00 800 0
11-Oct-2023 50.00 50.00 50.00 50.00 189,400 0
10-Oct-2023 50.00 50.00 50.00 50.00 100 0
09-Oct-2023 50.00 50.00 50.00 50.00 2,200 0
06-Oct-2023 50.00 50.00 50.00 50.00 7,600 0
05-Oct-2023 50.00 50.00 50.00 50.00 600 0
04-Oct-2023 50.00 50.00 50.00 50.00 400 0
03-Oct-2023 50.00 50.00 50.00 50.00 1,800 0
02-Oct-2023 50.00 50.00 50.00 50.00 10,400 0
29-Sep-2023 50.00 50.00 50.00 50.00 34,000 0
27-Sep-2023 50.00 50.00 50.00 50.00 2,200 0
26-Sep-2023 50.00 50.00 50.00 50.00 149,600 0
25-Sep-2023 50.00 50.00 50.00 50.00 4,100 0
22-Sep-2023 50.00 50.00 50.00 50.00 65,100 0
21-Sep-2023 50.00 50.00 50.00 50.00 8,400 0
20-Sep-2023 50.00 50.00 50.00 50.00 35,700 0
19-Sep-2023 50.00 50.00 50.00 50.00 2,800 0
18-Sep-2023 50.00 50.00 50.00 50.00 600 0
15-Sep-2023 50.00 50.00 50.00 50.00 200 0
14-Sep-2023 50.00 50.00 50.00 50.00 72,600 0
13-Sep-2023 50.00 50.00 50.00 50.00 66,900 0
12-Sep-2023 50.00 50.00 50.00 50.00 400 0
11-Sep-2023 50.00 50.00 50.00 50.00 15,100 0
08-Sep-2023 50.00 50.00 50.00 50.00 800 0
07-Sep-2023 50.00 50.00 50.00 50.00 137,600 0
06-Sep-2023 50.00 50.00 50.00 50.00 21,000 0
05-Sep-2023 50.00 50.00 50.00 50.00 600 0
04-Sep-2023 50.00 50.00 50.00 50.00 22,200 0
01-Sep-2023 50.00 50.00 50.00 50.00 5,200 0
31-Aug-2023 50.00 50.00 50.00 50.00 13,100 0
30-Aug-2023 50.00 50.00 50.00 50.00 9,300 0
29-Aug-2023 50.00 50.00 50.00 50.00 700 0