PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia · Delayed Price · Currency is IDR 550.00
+10.00 (1.85%)
At close: Feb 27, 2026
IDX:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 545.00 | 550.00 | 520.00 | 550.00 | 550.00 | 1.85% | 4,489,700 |
| Feb 26, 2026 | 570.00 | 575.00 | 530.00 | 540.00 | 540.00 | -5.26% | 3,895,000 |
| Feb 25, 2026 | 555.00 | 570.00 | 530.00 | 570.00 | 570.00 | 5.56% | 7,498,100 |
| Feb 24, 2026 | 580.00 | 580.00 | 530.00 | 540.00 | 540.00 | -6.90% | 5,172,600 |
| Feb 23, 2026 | 555.00 | 600.00 | 540.00 | 580.00 | 580.00 | 4.50% | 14,975,800 |
| Feb 20, 2026 | 570.00 | 570.00 | 545.00 | 555.00 | 555.00 | -0.89% | 6,969,100 |
| Feb 19, 2026 | 555.00 | 560.00 | 530.00 | 560.00 | 560.00 | 1.82% | 10,381,000 |
| Feb 18, 2026 | 540.00 | 570.00 | 535.00 | 550.00 | 550.00 | 2.80% | 6,995,500 |
| Feb 13, 2026 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | -0.93% | 1,089,400 |
| Feb 12, 2026 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 2,076,800 |
| Feb 11, 2026 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 3,301,100 |
| Feb 10, 2026 | 535.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 2,760,900 |
| Feb 9, 2026 | 515.00 | 540.00 | 505.00 | 540.00 | 540.00 | 5.88% | 3,377,300 |
| Feb 6, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 3,012,900 |
| Feb 5, 2026 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | - | 1,525,000 |
| Feb 4, 2026 | 520.00 | 535.00 | 510.00 | 515.00 | 515.00 | - | 2,799,800 |
| Feb 3, 2026 | 498.00 | 525.00 | 498.00 | 515.00 | 515.00 | 1.98% | 7,354,200 |
| Feb 2, 2026 | 555.00 | 560.00 | 496.00 | 505.00 | 505.00 | -7.34% | 10,947,600 |
| Jan 30, 2026 | 540.00 | 560.00 | 525.00 | 545.00 | 545.00 | 0.93% | 10,175,200 |
| Jan 29, 2026 | 530.00 | 540.00 | 448.00 | 540.00 | 540.00 | 2.86% | 21,341,300 |
| Jan 28, 2026 | 498.00 | 535.00 | 474.00 | 525.00 | 525.00 | 5.00% | 25,331,400 |
| Jan 27, 2026 | 525.00 | 535.00 | 486.00 | 500.00 | 500.00 | -3.85% | 10,796,900 |
| Jan 26, 2026 | 520.00 | 540.00 | 510.00 | 520.00 | 520.00 | 0.97% | 13,068,000 |
| Jan 23, 2026 | 505.00 | 530.00 | 484.00 | 515.00 | 515.00 | 3.00% | 13,993,300 |
| Jan 22, 2026 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | - | 3,255,800 |
| Jan 21, 2026 | 515.00 | 520.00 | 494.00 | 500.00 | 500.00 | -2.91% | 4,339,600 |
| Jan 20, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 2,862,100 |
| Jan 19, 2026 | 500.00 | 520.00 | 492.00 | 520.00 | 520.00 | 4.00% | 8,176,000 |
| Jan 15, 2026 | 505.00 | 510.00 | 492.00 | 500.00 | 500.00 | -1.96% | 7,617,100 |
| Jan 14, 2026 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.00% | 6,580,800 |
| Jan 13, 2026 | 500.00 | 515.00 | 496.00 | 500.00 | 500.00 | - | 5,789,500 |
| Jan 12, 2026 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | -4.76% | 12,262,900 |
| Jan 9, 2026 | 520.00 | 535.00 | 510.00 | 525.00 | 525.00 | 2.94% | 11,944,800 |
| Jan 8, 2026 | 500.00 | 525.00 | 482.00 | 510.00 | 510.00 | 2.00% | 10,852,800 |
| Jan 7, 2026 | 520.00 | 525.00 | 496.00 | 500.00 | 500.00 | -2.91% | 7,056,800 |
| Jan 6, 2026 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | - | 15,252,500 |
| Jan 5, 2026 | 565.00 | 580.00 | 510.00 | 515.00 | 515.00 | -5.50% | 26,528,200 |
| Jan 2, 2026 | 535.00 | 585.00 | 515.00 | 545.00 | 545.00 | 1.87% | 24,869,600 |
| Dec 30, 2025 | 496.00 | 540.00 | 490.00 | 535.00 | 535.00 | 7.86% | 8,605,500 |
| Dec 29, 2025 | 476.00 | 515.00 | 476.00 | 496.00 | 496.00 | 4.20% | 9,093,300 |
| Dec 24, 2025 | 486.00 | 490.00 | 472.00 | 476.00 | 476.00 | -2.86% | 6,175,200 |
| Dec 23, 2025 | 490.00 | 490.00 | 464.00 | 490.00 | 490.00 | - | 8,297,100 |
| Dec 22, 2025 | 496.00 | 510.00 | 480.00 | 490.00 | 490.00 | - | 6,156,800 |
| Dec 19, 2025 | 510.00 | 525.00 | 486.00 | 490.00 | 490.00 | -4.85% | 7,106,800 |
| Dec 18, 2025 | 480.00 | 520.00 | 474.00 | 515.00 | 515.00 | 7.74% | 23,261,900 |
| Dec 17, 2025 | 476.00 | 490.00 | 462.00 | 478.00 | 478.00 | 0.42% | 7,229,000 |
| Dec 16, 2025 | 456.00 | 480.00 | 456.00 | 476.00 | 476.00 | 4.39% | 10,384,600 |
| Dec 15, 2025 | 442.00 | 458.00 | 440.00 | 456.00 | 456.00 | 2.24% | 2,919,800 |
| Dec 12, 2025 | 456.00 | 456.00 | 446.00 | 446.00 | 446.00 | - | 1,797,900 |
| Dec 11, 2025 | 466.00 | 466.00 | 446.00 | 446.00 | 446.00 | -0.89% | 3,341,400 |