Skip to main content
logo
PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
500.00
-30.00 (-5.66%)
May 26, 2026, 4:13 PM WIB

IDX:WINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026525.00530.00498.00500.00500.00-3.97%1,745,600
May 25, 2026502.92527.57497.99522.64520.674.95%1,292,045
May 22, 2026497.99502.92491.08497.99496.11-781,757
May 21, 2026502.92507.85497.99497.99496.11-0.98%1,268,112
May 20, 2026493.06517.71489.11502.92501.02-1.92%1,007,594
May 19, 2026522.64532.50497.99512.78510.84-2.80%1,589,374
May 18, 2026547.29552.22517.71527.57525.58-4.46%2,590,783
May 13, 2026552.22557.15547.29552.22550.14-0.88%3,785,070
May 12, 2026562.08562.08552.22557.15555.05-0.88%2,909,307
May 11, 2026567.01567.01547.29562.08559.96-0.87%3,156,439
May 8, 2026571.94571.94552.22567.01564.87-0.86%2,691,785
May 7, 2026542.36571.94542.36571.94569.792.65%2,953,014
May 6, 2026557.15562.08547.29557.15555.05-978,692
May 5, 2026552.22557.15537.43557.15555.050.89%2,963,459
May 4, 2026562.08571.94537.43552.22550.14-1.75%4,578,388
Apr 30, 2026547.29571.94547.29562.08559.964.59%6,059,256
Apr 29, 2026517.71552.22512.78537.43535.404.81%10,294,681
Apr 28, 2026502.92517.71502.92512.78510.841.96%811,673
Apr 27, 2026502.92507.85497.99502.92501.02-1,028,991
Apr 24, 2026502.92507.85493.06502.92501.02-3,034,647
Apr 23, 2026512.78517.71502.92502.92501.02-1.92%2,728,597
Apr 22, 2026507.85512.78497.99512.78510.840.97%977,374
Apr 21, 2026497.99507.85497.99507.85505.931.98%1,500,338
Apr 20, 2026502.92507.85493.06497.99496.11-0.98%1,638,963
Apr 17, 2026507.85507.85497.99502.92501.02-960,236
Apr 16, 2026507.85512.78502.92502.92501.02-1,670,907
Apr 15, 2026502.92507.85497.99502.92501.02-762,287
Apr 14, 2026497.99507.85493.06502.92501.022.00%1,897,859
Apr 13, 2026489.11497.99487.14493.06491.191.21%1,413,633
Apr 10, 2026483.19497.99481.22487.14485.300.82%2,374,985
Apr 9, 2026493.06502.92483.19483.19481.37-2.00%2,991,650
Apr 8, 2026512.78522.64493.06493.06491.19-1.96%2,567,459
Apr 7, 2026522.64522.64502.92502.92501.02-3.77%1,320,033
Apr 6, 2026493.06532.50493.06522.64520.674.95%2,263,740
Apr 2, 2026542.36542.36497.99497.99496.11-7.34%1,623,650
Apr 1, 2026527.57537.43517.71537.43535.404.81%4,170,523
Mar 31, 2026512.78512.78502.92512.78510.840.97%630,963
Mar 30, 2026502.92512.78493.06507.85505.930.98%736,326
Mar 27, 2026497.99502.92491.08502.92501.02-333,329
Mar 26, 2026502.92512.78483.19502.92501.02-705,397
Mar 25, 2026502.92517.71475.31502.92501.022.00%1,545,667
Mar 17, 2026473.33502.92473.33493.06491.194.17%3,835,064
Mar 16, 2026473.33473.33439.81473.33471.55-1.64%4,208,045
Mar 13, 2026493.06502.92479.25481.22479.41-3.37%5,875,808
Mar 12, 2026497.99512.78497.99497.99496.11-1,334,028
Mar 11, 2026527.57532.50497.99497.99496.11-4.72%1,240,022
Mar 10, 2026493.06522.64493.06522.64520.673.92%3,867,819
Mar 9, 2026552.22567.01502.92502.92501.02-6.42%4,992,540
Mar 6, 2026532.50547.29517.71537.43535.400.93%2,847,042
Mar 5, 2026522.64542.36522.64532.50530.492.86%1,049,881