PT Winner Nusantara Jaya Tbk (IDX:WINR)
Indonesia · Delayed Price · Currency is IDR 25.00
-1.00 (-3.85%)
Oct 14, 2026, 9:56 AM WIB
IDX:WINR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 29,822,500 |
| Oct 13, 2026 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 29,555,700 |
| Oct 12, 2026 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 75,662,400 |
| Oct 9, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 43,494,800 |
| Oct 8, 2026 | 26.00 | 29.00 | 25.00 | 27.00 | 27.00 | 3.85% | 104,649,800 |
| Oct 7, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 34,543,100 |
| Oct 6, 2026 | 25.00 | 28.00 | 24.00 | 27.00 | 27.00 | 8.00% | 84,984,000 |
| Oct 5, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 30,729,600 |
| Oct 2, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 33,732,300 |
| Oct 1, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | - | 59,032,700 |
| Sep 30, 2026 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 38,056,200 |
| Sep 29, 2026 | 29.00 | 29.00 | 25.00 | 26.00 | 26.00 | -10.34% | 149,985,200 |
| Sep 28, 2026 | 29.00 | 33.00 | 27.00 | 29.00 | 29.00 | 11.54% | 220,447,800 |
| Sep 25, 2026 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 36,906,600 |
| Sep 24, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 23,002,500 |
| Sep 23, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 8,451,900 |
| Sep 22, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 35,789,500 |
| Sep 21, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 15,098,300 |
| Sep 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 54,502,400 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 23,325,500 |
| Sep 16, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 38,347,300 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 26,900,700 |
| Sep 14, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 36,638,000 |
| Sep 11, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 59,459,000 |
| Sep 10, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 95,502,700 |
| Sep 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 44,216,700 |
| Sep 8, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 56,505,800 |
| Sep 7, 2026 | 24.00 | 27.00 | 24.00 | 27.00 | 27.00 | 8.00% | 187,580,800 |
| Sep 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 56,826,900 |
| Sep 3, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 9.52% | 48,776,900 |
| Sep 2, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 33,111,000 |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 38,210,000 |
| Aug 31, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 10,498,300 |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 28,570,400 |
| Aug 27, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | -4.76% | 135,941,000 |
| Aug 26, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 30,207,100 |
| Aug 24, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 15,656,000 |
| Aug 21, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 37,308,600 |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 58,980,000 |
| Aug 19, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 39,139,800 |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 47,256,900 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 24,806,800 |
| Aug 13, 2026 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 89,208,000 |
| Aug 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 11,150,600 |
| Aug 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 46,119,900 |
| Aug 10, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 29,705,400 |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 33,099,900 |
| Aug 6, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 12,159,500 |
| Aug 5, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 22,731,300 |
| Aug 4, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 37,201,400 |