PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia · Delayed Price · Currency is IDR 530.00
+15.00 (2.91%)
Aug 28, 2026, 4:08 PM WIB
IDX:WINS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 520.00 | 530.00 | 510.00 | 530.00 | 530.00 | 1.92% | 997,400 |
| Jul 28, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 604,800 |
| Jul 27, 2026 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.96% | 1,444,300 |
| Jul 24, 2026 | 505.00 | 515.00 | 494.00 | 510.00 | 510.00 | 0.99% | 3,642,100 |
| Jul 23, 2026 | 510.00 | 515.00 | 505.00 | 505.00 | 505.00 | -0.98% | 1,209,300 |
| Jul 22, 2026 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 1,325,200 |
| Jul 21, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | - | 1,636,500 |
| Jul 20, 2026 | 530.00 | 535.00 | 510.00 | 510.00 | 510.00 | -3.77% | 2,126,300 |
| Jul 17, 2026 | 535.00 | 540.00 | 505.00 | 530.00 | 530.00 | -0.93% | 2,148,400 |
| Jul 16, 2026 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 823,900 |
| Jul 15, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 1,614,300 |
| Jul 14, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 1,522,300 |
| Jul 13, 2026 | 545.00 | 550.00 | 525.00 | 535.00 | 535.00 | -1.83% | 1,775,700 |
| Jul 10, 2026 | 535.00 | 550.00 | 525.00 | 545.00 | 545.00 | 2.83% | 5,188,200 |
| Jul 9, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -1.85% | 1,571,300 |
| Jul 8, 2026 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.93% | 462,400 |
| Jul 7, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 1,468,200 |
| Jul 6, 2026 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.95% | 1,021,500 |
| Jul 3, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 1,389,700 |
| Jul 2, 2026 | 540.00 | 540.00 | 520.00 | 525.00 | 525.00 | - | 1,895,400 |
| Jul 1, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 1,527,600 |
| Jun 30, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 849,000 |
| Jun 29, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | - | 500,900 |
| Jun 26, 2026 | 530.00 | 530.00 | 510.00 | 525.00 | 525.00 | -0.94% | 670,500 |
| Jun 25, 2026 | 520.00 | 530.00 | 500.00 | 530.00 | 530.00 | 2.91% | 586,100 |
| Jun 24, 2026 | 520.00 | 535.00 | 515.00 | 515.00 | 515.00 | -0.96% | 3,143,000 |
| Jun 23, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | - | 3,595,500 |
| Jun 22, 2026 | 505.00 | 525.00 | 505.00 | 520.00 | 520.00 | 4.00% | 1,482,400 |
| Jun 19, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 1,267,500 |
| Jun 18, 2026 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 628,600 |