PT Winner Nusantara Jaya Tbk (IDX:WINR)
Indonesia · Delayed Price · Currency is IDR 27.00
+1.00 (3.85%)
Aug 1, 2025, 4:10 PM WIB
IDX:WINR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 2,118,100 |
| Jul 31, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 2,594,900 |
| Jul 30, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,408,500 |
| Jul 29, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,138,800 |
| Jul 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,640,700 |
| Jul 25, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 673,300 |
| Jul 24, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 2,776,800 |
| Jul 23, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 797,200 |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,060,100 |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,713,500 |
| Jul 18, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,409,000 |
| Jul 17, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,134,900 |
| Jul 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,104,700 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,351,500 |
| Jul 14, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 2,414,500 |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,093,900 |
| Jul 10, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 904,500 |
| Jul 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,328,000 |
| Jul 8, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 262,200 |
| Jul 7, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 517,800 |
| Jul 4, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,497,800 |
| Jul 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 743,900 |
| Jul 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,691,700 |
| Jul 1, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 492,400 |
| Jun 30, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 922,900 |
| Jun 26, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,211,300 |
| Jun 25, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 2,230,500 |
| Jun 24, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,650,800 |
| Jun 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,590,000 |
| Jun 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,869,600 |
| Jun 19, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,105,500 |
| Jun 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,986,300 |
| Jun 17, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 954,800 |
| Jun 16, 2025 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 2,221,500 |
| Jun 13, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 385,000 |
| Jun 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 596,500 |
| Jun 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 2,089,100 |
| Jun 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,552,500 |
| Jun 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,384,700 |
| Jun 4, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 3,132,900 |
| Jun 3, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,935,400 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,645,100 |
| May 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,171,900 |
| May 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,869,800 |
| May 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,420,500 |
| May 23, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,543,700 |
| May 22, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,886,400 |
| May 21, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,553,000 |
| May 20, 2025 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 12,542,100 |
| May 19, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 945,100 |