PT Winner Nusantara Jaya Tbk (IDX:WINR)
Indonesia · Delayed Price · Currency is IDR 25.00
0.00 (0.00%)
Sep 22, 2026, 4:14 PM WIB
IDX:WINR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 18,390,100 |
| Jul 31, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 19,774,300 |
| Jul 30, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 23,515,100 |
| Jul 29, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 12,331,500 |
| Jul 28, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 39,824,000 |
| Jul 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 29,637,800 |
| Jul 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 37,850,500 |
| 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 |