PT Winner Nusantara Jaya Tbk (IDX:WINR)
Indonesia · Delayed Price · Currency is IDR 24.00
-2.00 (-7.69%)
May 22, 2026, 4:14 PM WIB
IDX:WINR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 42,605,400 |
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 20,100,500 |
| May 20, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 5,818,500 |
| May 19, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 42,291,300 |
| May 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 18,540,400 |
| May 13, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 11,718,200 |
| May 12, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 29,071,500 |
| May 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 12,618,400 |
| May 8, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | - | 25,722,600 |
| May 7, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 6,985,600 |
| May 6, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 14,516,600 |
| May 5, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 16,795,800 |
| May 4, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 52,195,400 |
| Apr 30, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 6,090,200 |
| Apr 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 6,274,500 |
| Apr 28, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 34,385,300 |
| Apr 27, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 16,557,800 |
| Apr 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 13,645,300 |
| Apr 23, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 20,855,000 |
| Apr 22, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 58,195,200 |
| Apr 21, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -8.82% | 51,549,600 |
| Apr 20, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 41,705,900 |
| Apr 17, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -7.69% | 32,369,100 |
| Apr 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 47,455,100 |
| Apr 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 37,579,300 |
| Apr 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 33,687,500 |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 11,300,900 |
| Apr 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 24,210,600 |
| Apr 9, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 10,871,500 |
| Apr 8, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 35,537,300 |
| Apr 7, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | -3.33% | 57,593,400 |
| Apr 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 14,429,000 |
| Apr 2, 2026 | 38.00 | 38.00 | 33.00 | 33.00 | 33.00 | -8.33% | 45,253,100 |
| Apr 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 38,964,000 |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 25,187,900 |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 33,688,500 |
| Mar 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 13,068,400 |
| Mar 26, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 12,195,600 |
| Mar 25, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 37,815,500 |
| Mar 17, 2026 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 66,708,200 |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 25,813,700 |
| Mar 13, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 23,301,100 |
| Mar 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 32,233,000 |
| Mar 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 41,679,100 |
| Mar 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 96,427,600 |
| Mar 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 17,627,100 |
| Mar 6, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 6,964,700 |
| Mar 5, 2026 | 36.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 20,931,200 |
| Mar 4, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 30,828,800 |
| Mar 3, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 14,382,500 |