PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia · Delayed Price · Currency is IDR 560.00
+10.00 (1.82%)
Oct 9, 2026, 4:14 PM WIB
IDX:WINS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1.82% | 1,998,800 |
| Oct 8, 2026 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | -2.65% | 878,400 |
| Oct 7, 2026 | 580.00 | 590.00 | 560.00 | 565.00 | 565.00 | -1.74% | 734,600 |
| Oct 6, 2026 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -1.71% | 418,000 |
| Oct 5, 2026 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | - | 792,200 |
| Oct 2, 2026 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 6.36% | 861,100 |
| Oct 1, 2026 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -3.51% | 901,000 |
| Sep 30, 2026 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | 4.59% | 1,570,800 |
| Sep 29, 2026 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 2,398,900 |
| Sep 28, 2026 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | -1.77% | 2,715,300 |
| Sep 25, 2026 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 382,200 |
| Sep 24, 2026 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | - | 1,793,900 |
| Sep 23, 2026 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 4,975,500 |
| Sep 22, 2026 | 585.00 | 600.00 | 570.00 | 580.00 | 580.00 | -0.85% | 1,708,500 |
| Sep 21, 2026 | 615.00 | 615.00 | 580.00 | 585.00 | 585.00 | -4.10% | 2,594,000 |
| Sep 18, 2026 | 615.00 | 615.00 | 585.00 | 610.00 | 610.00 | - | 2,001,200 |
| Sep 17, 2026 | 625.00 | 645.00 | 605.00 | 610.00 | 610.00 | -1.61% | 5,424,900 |
| Sep 16, 2026 | 580.00 | 660.00 | 575.00 | 620.00 | 620.00 | 8.77% | 10,573,900 |
| Sep 15, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | 0.88% | 1,587,700 |
| Sep 14, 2026 | 620.00 | 620.00 | 560.00 | 565.00 | 565.00 | -8.87% | 2,801,700 |
| Sep 11, 2026 | 550.00 | 650.00 | 550.00 | 620.00 | 620.00 | 12.73% | 7,759,900 |
| Sep 10, 2026 | 575.00 | 580.00 | 550.00 | 550.00 | 550.00 | -3.51% | 672,300 |
| Sep 9, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 898,800 |
| Sep 8, 2026 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | -0.87% | 2,231,500 |
| Sep 7, 2026 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 3,581,700 |
| Sep 4, 2026 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 2.70% | 1,541,700 |
| Sep 3, 2026 | 550.00 | 570.00 | 550.00 | 555.00 | 555.00 | 0.91% | 1,929,700 |
| Sep 2, 2026 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | -1.79% | 1,247,700 |
| Sep 1, 2026 | 550.00 | 575.00 | 550.00 | 560.00 | 560.00 | 1.82% | 4,875,200 |
| Aug 31, 2026 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 3.77% | 2,602,300 |
| Aug 28, 2026 | 515.00 | 535.00 | 515.00 | 530.00 | 530.00 | 2.91% | 3,313,300 |
| Aug 27, 2026 | 510.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 5,094,500 |
| Aug 26, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 6,039,800 |
| Aug 24, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.96% | 2,585,000 |
| Aug 21, 2026 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 4,760,700 |
| Aug 20, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 1,891,000 |
| Aug 19, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -1.90% | 2,764,700 |
| Aug 18, 2026 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1.94% | 1,621,600 |
| Aug 14, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 5,189,100 |
| Aug 13, 2026 | 515.00 | 530.00 | 505.00 | 515.00 | 515.00 | - | 6,466,300 |
| Aug 12, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | - | 11,521,300 |
| Aug 11, 2026 | 510.00 | 515.00 | 498.00 | 515.00 | 515.00 | 3.00% | 12,982,500 |
| Aug 10, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 6,039,000 |
| Aug 7, 2026 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 5,614,600 |
| Aug 6, 2026 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | -3.85% | 6,839,900 |
| Aug 5, 2026 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 1.96% | 1,806,000 |
| Aug 4, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 1,972,600 |
| Aug 3, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 2,218,100 |
| Jul 31, 2026 | 515.00 | 515.00 | 498.00 | 510.00 | 510.00 | - | 3,152,800 |
| Jul 30, 2026 | 530.00 | 535.00 | 505.00 | 510.00 | 510.00 | -3.77% | 2,721,500 |