PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia · Delayed Price · Currency is IDR 530.00
-5.00 (-0.93%)
Jul 17, 2026, 4:13 PM WIB
IDX:WINS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 1,212,300 |
| Jun 15, 2026 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 1.81% | 1,353,500 |
| Jun 12, 2026 | 488.00 | 500.00 | 488.00 | 496.00 | 496.00 | 2.48% | 527,500 |
| Jun 11, 2026 | 488.00 | 494.00 | 480.00 | 484.00 | 484.00 | -0.82% | 820,400 |
| Jun 10, 2026 | 480.00 | 496.00 | 474.00 | 488.00 | 488.00 | 2.09% | 1,181,000 |
| Jun 9, 2026 | 470.00 | 478.00 | 450.00 | 478.00 | 478.00 | 1.70% | 1,036,400 |
| Jun 8, 2026 | 486.00 | 486.00 | 460.00 | 470.00 | 470.00 | -3.29% | 1,436,800 |
| Jun 5, 2026 | 476.00 | 490.00 | 462.00 | 486.00 | 486.00 | 2.53% | 1,416,900 |
| Jun 4, 2026 | 490.00 | 490.00 | 450.00 | 474.00 | 474.00 | -3.27% | 3,919,800 |
| Jun 3, 2026 | 530.00 | 535.00 | 480.00 | 490.00 | 490.00 | -6.67% | 1,605,300 |
| Jun 2, 2026 | 510.00 | 525.00 | 505.00 | 525.00 | 525.00 | 2.94% | 685,200 |
| May 29, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2.00% | 967,600 |
| May 26, 2026 | 525.00 | 530.00 | 498.00 | 500.00 | 500.00 | -3.97% | 1,745,600 |
| May 25, 2026 | 502.92 | 527.57 | 497.99 | 522.64 | 520.67 | 4.95% | 1,292,045 |
| May 22, 2026 | 497.99 | 502.92 | 491.08 | 497.99 | 496.11 | - | 781,757 |
| May 21, 2026 | 502.92 | 507.85 | 497.99 | 497.99 | 496.11 | -0.98% | 1,268,112 |
| May 20, 2026 | 493.06 | 517.71 | 489.11 | 502.92 | 501.02 | -1.92% | 1,007,594 |
| May 19, 2026 | 522.64 | 532.50 | 497.99 | 512.78 | 510.84 | -2.80% | 1,589,374 |
| May 18, 2026 | 547.29 | 552.22 | 517.71 | 527.57 | 525.58 | -4.46% | 2,590,783 |
| May 13, 2026 | 552.22 | 557.15 | 547.29 | 552.22 | 550.14 | -0.88% | 3,785,070 |
| May 12, 2026 | 562.08 | 562.08 | 552.22 | 557.15 | 555.05 | -0.88% | 2,909,307 |
| May 11, 2026 | 567.01 | 567.01 | 547.29 | 562.08 | 559.96 | -0.87% | 3,156,439 |
| May 8, 2026 | 571.94 | 571.94 | 552.22 | 567.01 | 564.87 | -0.86% | 2,691,785 |
| May 7, 2026 | 542.36 | 571.94 | 542.36 | 571.94 | 569.79 | 2.65% | 2,953,014 |
| May 6, 2026 | 557.15 | 562.08 | 547.29 | 557.15 | 555.05 | - | 978,692 |
| May 5, 2026 | 552.22 | 557.15 | 537.43 | 557.15 | 555.05 | 0.89% | 2,963,459 |
| May 4, 2026 | 562.08 | 571.94 | 537.43 | 552.22 | 550.14 | -1.75% | 4,578,388 |
| Apr 30, 2026 | 547.29 | 571.94 | 547.29 | 562.08 | 559.96 | 4.59% | 6,059,256 |