PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia · Delayed Price · Currency is IDR 520.00
+20.00 (4.00%)
At close: Jan 19, 2026
IDX:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 448.00 | 456.00 | 448.00 | 450.00 | 450.00 | 0.45% | 2,326,800 |
| Dec 9, 2025 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.75% | 2,582,600 |
| Dec 8, 2025 | 474.00 | 474.00 | 454.00 | 456.00 | 456.00 | -0.87% | 3,822,800 |
| Dec 5, 2025 | 460.00 | 484.00 | 458.00 | 460.00 | 460.00 | 0.44% | 12,769,700 |
| Dec 4, 2025 | 448.00 | 458.00 | 446.00 | 458.00 | 458.00 | 2.23% | 2,522,600 |
| Dec 3, 2025 | 458.00 | 460.00 | 440.00 | 448.00 | 448.00 | -2.18% | 3,547,800 |
| Dec 2, 2025 | 436.00 | 462.00 | 436.00 | 458.00 | 458.00 | 5.05% | 4,850,400 |
| Dec 1, 2025 | 436.00 | 442.00 | 434.00 | 436.00 | 436.00 | - | 2,597,600 |
| Nov 28, 2025 | 448.00 | 448.00 | 432.00 | 436.00 | 436.00 | - | 1,542,100 |
| Nov 27, 2025 | 444.00 | 444.00 | 432.00 | 436.00 | 436.00 | -1.36% | 2,540,500 |
| Nov 26, 2025 | 432.00 | 442.00 | 432.00 | 442.00 | 442.00 | -0.45% | 1,740,700 |
| Nov 25, 2025 | 444.00 | 448.00 | 436.00 | 444.00 | 439.00 | - | 2,354,200 |
| Nov 24, 2025 | 450.00 | 454.00 | 440.00 | 444.00 | 439.00 | -0.89% | 2,815,800 |
| Nov 21, 2025 | 458.00 | 458.00 | 444.00 | 448.00 | 442.95 | -2.61% | 2,981,400 |
| Nov 20, 2025 | 462.00 | 470.00 | 454.00 | 460.00 | 454.82 | - | 3,822,900 |
| Nov 19, 2025 | 458.00 | 470.00 | 452.00 | 460.00 | 454.82 | 2.22% | 6,728,800 |
| Nov 18, 2025 | 458.00 | 462.00 | 448.00 | 450.00 | 444.93 | -1.32% | 3,600,100 |
| Nov 17, 2025 | 458.00 | 464.00 | 454.00 | 456.00 | 450.86 | 1.79% | 10,343,800 |
| Nov 14, 2025 | 440.00 | 450.00 | 436.00 | 448.00 | 442.95 | 2.75% | 4,615,700 |
| Nov 13, 2025 | 430.00 | 438.00 | 426.00 | 436.00 | 431.09 | 1.87% | 2,131,400 |
| Nov 12, 2025 | 430.00 | 440.00 | 424.00 | 428.00 | 423.18 | - | 3,013,000 |
| Nov 11, 2025 | 436.00 | 436.00 | 428.00 | 428.00 | 423.18 | -1.38% | 3,273,900 |
| Nov 10, 2025 | 430.00 | 438.00 | 430.00 | 434.00 | 429.11 | - | 2,524,500 |
| Nov 7, 2025 | 444.00 | 454.00 | 424.00 | 434.00 | 429.11 | -2.25% | 4,512,900 |
| Nov 6, 2025 | 442.00 | 444.00 | 436.00 | 444.00 | 439.00 | 0.91% | 1,706,500 |
| Nov 5, 2025 | 446.00 | 446.00 | 436.00 | 440.00 | 435.05 | 0.92% | 1,922,600 |
| Nov 4, 2025 | 448.00 | 454.00 | 434.00 | 436.00 | 431.09 | -2.24% | 4,217,000 |