PT Winner Nusantara Jaya Tbk (IDX:WINR)
Indonesia · Delayed Price · Currency is IDR 22.00
+2.00 (10.00%)
Jul 23, 2026, 4:14 PM WIB
IDX:WINR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 49,427,300 |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 17,519,600 |
| Jul 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,330,000 |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 20,298,600 |
| Jul 17, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 24,601,000 |
| Jul 16, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 14,639,200 |
| Jul 15, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 8,788,800 |
| Jul 14, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 29,559,200 |
| Jul 13, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | -4.76% | 46,855,200 |
| Jul 10, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 9,101,900 |
| Jul 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 16,725,500 |
| Jul 8, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 51,965,800 |
| Jul 7, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 22,484,300 |
| Jul 6, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 21,321,600 |
| Jul 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 7,620,900 |
| Jul 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 14,331,300 |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 7,164,400 |
| Jun 30, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 14,524,600 |
| Jun 29, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 68,251,900 |
| Jun 26, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 19,596,100 |
| Jun 25, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 23,669,900 |
| Jun 24, 2026 | 22.00 | 23.00 | 20.00 | 20.00 | 20.00 | -9.09% | 13,397,000 |
| Jun 23, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 26,847,000 |
| Jun 22, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | - | 10,250,900 |
| Jun 19, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 17,216,800 |
| Jun 18, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 28,392,700 |
| Jun 17, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 19,444,200 |
| Jun 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 33,957,000 |
| Jun 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 12,745,700 |
| Jun 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 21,942,800 |
| Jun 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 764,200 |
| Jun 9, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 22,827,000 |
| Jun 8, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 48,160,500 |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 20,523,500 |
| Jun 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 17,920,800 |
| Jun 3, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 30,720,000 |
| Jun 2, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 15,271,100 |
| May 29, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 10,556,500 |
| May 26, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | - | 10,545,700 |
| May 25, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 40,926,000 |
| 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 |