PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia · Delayed Price · Currency is IDR 410.00
-2.00 (-0.49%)
Aug 29, 2025, 9:49 AM WIB
IDX:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 418.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 9,612,100 |
| Aug 27, 2025 | 418.00 | 418.00 | 406.00 | 416.00 | 416.00 | 0.48% | 3,135,100 |
| Aug 26, 2025 | 418.00 | 422.00 | 408.00 | 414.00 | 414.00 | - | 6,573,100 |
| Aug 25, 2025 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 1.97% | 3,918,800 |
| Aug 22, 2025 | 404.00 | 412.00 | 404.00 | 406.00 | 406.00 | 0.50% | 2,045,000 |
| Aug 21, 2025 | 410.00 | 418.00 | 404.00 | 404.00 | 404.00 | -1.46% | 4,604,900 |
| Aug 20, 2025 | 408.00 | 412.00 | 404.00 | 410.00 | 410.00 | 0.49% | 3,870,000 |
| Aug 19, 2025 | 404.00 | 410.00 | 404.00 | 408.00 | 408.00 | 0.99% | 2,661,400 |
| Aug 15, 2025 | 406.00 | 410.00 | 400.00 | 404.00 | 404.00 | 0.50% | 6,088,000 |
| Aug 14, 2025 | 394.00 | 406.00 | 394.00 | 402.00 | 402.00 | 2.03% | 2,948,700 |
| Aug 13, 2025 | 406.00 | 412.00 | 390.00 | 394.00 | 394.00 | -2.96% | 5,620,400 |
| Aug 12, 2025 | 400.00 | 412.00 | 400.00 | 406.00 | 406.00 | 1.50% | 5,793,800 |
| Aug 11, 2025 | 394.00 | 402.00 | 394.00 | 400.00 | 400.00 | 1.52% | 2,646,200 |
| Aug 8, 2025 | 396.00 | 400.00 | 392.00 | 394.00 | 394.00 | 0.51% | 3,329,600 |
| Aug 7, 2025 | 384.00 | 402.00 | 384.00 | 392.00 | 392.00 | 2.08% | 6,707,200 |
| Aug 6, 2025 | 382.00 | 388.00 | 378.00 | 384.00 | 384.00 | 1.59% | 3,778,900 |
| Aug 5, 2025 | 380.00 | 384.00 | 374.00 | 378.00 | 378.00 | - | 1,780,000 |
| Aug 4, 2025 | 372.00 | 380.00 | 370.00 | 378.00 | 378.00 | 2.16% | 2,735,100 |
| Aug 1, 2025 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | -0.54% | 1,391,300 |
| Jul 31, 2025 | 380.00 | 380.00 | 368.00 | 372.00 | 372.00 | -2.11% | 3,128,700 |
| Jul 30, 2025 | 386.00 | 386.00 | 374.00 | 380.00 | 380.00 | -1.55% | 4,011,800 |
| Jul 29, 2025 | 372.00 | 392.00 | 368.00 | 386.00 | 386.00 | 3.76% | 8,502,300 |
| Jul 28, 2025 | 374.00 | 374.00 | 370.00 | 372.00 | 372.00 | -0.53% | 2,383,600 |
| Jul 25, 2025 | 382.00 | 382.00 | 372.00 | 374.00 | 374.00 | -1.58% | 3,078,300 |
| Jul 24, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1.06% | 380,300 |
| Jul 23, 2025 | 372.00 | 380.00 | 372.00 | 376.00 | 376.00 | 1.08% | 708,400 |
| Jul 22, 2025 | 380.00 | 386.00 | 370.00 | 372.00 | 372.00 | -2.62% | 3,858,500 |
| Jul 21, 2025 | 390.00 | 392.00 | 376.00 | 382.00 | 382.00 | -1.04% | 2,870,400 |
| Jul 18, 2025 | 388.00 | 392.00 | 384.00 | 386.00 | 386.00 | - | 2,171,600 |
| Jul 17, 2025 | 388.00 | 394.00 | 386.00 | 386.00 | 386.00 | - | 1,864,100 |
| Jul 16, 2025 | 390.00 | 394.00 | 386.00 | 386.00 | 386.00 | -0.52% | 2,030,000 |
| Jul 15, 2025 | 390.00 | 400.00 | 384.00 | 388.00 | 388.00 | -0.51% | 5,243,900 |
| Jul 14, 2025 | 402.00 | 404.00 | 382.00 | 390.00 | 390.00 | -2.50% | 5,791,700 |
| Jul 11, 2025 | 376.00 | 400.00 | 374.00 | 400.00 | 400.00 | 6.38% | 6,471,700 |
| Jul 10, 2025 | 378.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 2,113,800 |
| Jul 9, 2025 | 370.00 | 380.00 | 368.00 | 376.00 | 376.00 | 1.62% | 784,400 |
| Jul 8, 2025 | 362.00 | 382.00 | 362.00 | 370.00 | 370.00 | 2.78% | 3,699,200 |
| Jul 7, 2025 | 380.00 | 384.00 | 360.00 | 360.00 | 360.00 | -4.76% | 3,243,500 |
| Jul 4, 2025 | 368.00 | 380.00 | 364.00 | 378.00 | 378.00 | 2.16% | 2,114,100 |
| Jul 3, 2025 | 356.00 | 372.00 | 356.00 | 370.00 | 370.00 | 3.93% | 2,862,500 |
| Jul 2, 2025 | 364.00 | 366.00 | 352.00 | 356.00 | 356.00 | -2.73% | 3,425,300 |
| Jul 1, 2025 | 358.00 | 366.00 | 352.00 | 366.00 | 366.00 | 2.23% | 4,290,100 |
| Jun 30, 2025 | 372.00 | 372.00 | 356.00 | 358.00 | 358.00 | -4.28% | 5,711,000 |
| Jun 26, 2025 | 374.00 | 380.00 | 370.00 | 374.00 | 374.00 | - | 1,342,100 |
| Jun 25, 2025 | 388.00 | 388.00 | 374.00 | 374.00 | 374.00 | -3.61% | 2,359,100 |
| Jun 24, 2025 | 390.00 | 392.00 | 378.00 | 388.00 | 388.00 | -5.83% | 4,847,200 |
| Jun 23, 2025 | 416.00 | 424.00 | 408.00 | 412.00 | 412.00 | 1.98% | 7,168,300 |
| Jun 20, 2025 | 406.00 | 408.00 | 390.00 | 404.00 | 404.00 | 1.00% | 2,342,300 |
| Jun 19, 2025 | 412.00 | 416.00 | 384.00 | 400.00 | 400.00 | -2.44% | 5,339,300 |
| Jun 18, 2025 | 418.00 | 422.00 | 404.00 | 410.00 | 410.00 | - | 3,964,400 |