PT Winner Nusantara Jaya Tbk (IDX:WINR)
Indonesia · Delayed Price · Currency is IDR 30.00
0.00 (0.00%)
Sep 4, 2025, 4:14 PM WIB
IDX:WINR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 19,278,400 |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 22,382,800 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 18,420,700 |
| Sep 1, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | - | 23,794,700 |
| Aug 29, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 31,750,500 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | 30,599,500 |
| Aug 27, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 24,382,600 |
| Aug 26, 2025 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -3.45% | 94,455,800 |
| Aug 25, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 104,454,000 |
| Aug 22, 2025 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 67,706,900 |
| Aug 21, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 53,592,000 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 9,450,300 |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 10,609,400 |
| Aug 15, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,691,500 |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,336,700 |
| Aug 13, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 4,244,400 |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 5,811,200 |
| Aug 11, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 12,516,100 |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 48,345,400 |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 243,300 |
| Aug 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,652,400 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 519,400 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,082,700 |
| 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 |