PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia · Delayed Price · Currency is IDR 430.00
-18.00 (-4.02%)
Sep 29, 2025, 3:49 PM WIB
IDX:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 464.00 | 468.00 | 434.00 | 448.00 | 448.00 | -2.61% | 3,394,100 |
| Sep 25, 2025 | 478.00 | 478.00 | 458.00 | 460.00 | 460.00 | -2.54% | 3,763,700 |
| Sep 24, 2025 | 470.00 | 486.00 | 466.00 | 472.00 | 472.00 | 2.16% | 10,123,500 |
| Sep 23, 2025 | 452.00 | 466.00 | 438.00 | 462.00 | 462.00 | 2.67% | 2,648,300 |
| Sep 22, 2025 | 468.00 | 470.00 | 444.00 | 450.00 | 450.00 | -3.43% | 2,504,200 |
| Sep 19, 2025 | 448.00 | 472.00 | 410.00 | 466.00 | 466.00 | 5.43% | 6,710,500 |
| Sep 18, 2025 | 470.00 | 470.00 | 402.00 | 442.00 | 442.00 | -5.96% | 6,379,500 |
| Sep 17, 2025 | 418.00 | 498.00 | 416.00 | 470.00 | 470.00 | 12.98% | 21,137,600 |
| Sep 16, 2025 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | - | 2,069,300 |
| Sep 15, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.96% | 2,637,700 |
| Sep 12, 2025 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 0.49% | 1,199,100 |
| Sep 11, 2025 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | 0.50% | 1,951,000 |
| Sep 10, 2025 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 0.50% | 2,436,200 |
| Sep 9, 2025 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | - | 1,960,400 |
| Sep 8, 2025 | 402.00 | 408.00 | 402.00 | 402.00 | 402.00 | - | 2,829,500 |
| Sep 4, 2025 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | -1.95% | 2,104,100 |
| Sep 3, 2025 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | -0.97% | 3,003,000 |
| Sep 2, 2025 | 404.00 | 416.00 | 404.00 | 414.00 | 414.00 | 3.50% | 1,339,100 |
| Sep 1, 2025 | 396.00 | 402.00 | 394.00 | 400.00 | 400.00 | -0.99% | 5,285,600 |
| Aug 29, 2025 | 414.00 | 414.00 | 394.00 | 404.00 | 404.00 | -1.94% | 3,437,400 |
| Aug 28, 2025 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | -0.96% | 11,713,500 |
| 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 |