PT Winner Nusantara Jaya Tbk(ID:WINR)
Rp16.00-1.00 (-5.88%)
ID:WINR
PT Winner Nusantara Jaya Tbk historical prices
Rp16.00
At close:-1.00 (-5.88%)
PT Winner Nusantara Jaya Tbk (WINR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 76,767,906 | 1.55 |
| Nov 10, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 19,910,100 | 0.39 |
| Nov 09, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 0.00% | 23,096,400 | 0.46 |
| Nov 06, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 0.00% | 14,942,000 | 0.29 |
| Nov 05, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | 6,532,000 | 0.13 |
| Nov 04, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 47,742,801 | 0.94 |
| Nov 03, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 28,547,900 | 0.56 |
| Nov 02, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 0.00% | 23,610,199 | 0.47 |
| Oct 30, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | +5.56% | 62,844,000 | 1.25 |
| Oct 29, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 24,358,500 | 0.49 |
| Oct 28, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 71,323,500 | 1.45 |
| Oct 27, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 61,103,900 | 1.25 |
| Oct 26, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 31,043,700 | 0.64 |
| Oct 23, 2026 | 20.00 | 22.00 | 19.00 | 22.00 | 22.00 | +10.00% | 27,612,200 | 0.57 |
| Oct 22, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 84,730,600 | 1.77 |
| Oct 21, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 62,894,900 | 1.33 |
| Oct 20, 2026 | 18.00 | 22.00 | 17.00 | 21.00 | 21.00 | +16.67% | 57,692,300 | 1.22 |
| Oct 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 19,926,200 | 0.42 |
| Oct 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -13.64% | 55,885,700 | 1.20 |
| Oct 15, 2026 | 24.00 | 25.00 | 22.00 | 22.00 | 22.00 | -12.00% | 98,910,800 | 2.19 |
| Oct 14, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 35,218,600 | 0.78 |
| Oct 13, 2026 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | +4.00% | 29,558,200 | 0.66 |
| Oct 12, 2026 | 27.00 | 28.00 | 25.00 | 25.00 | 25.00 | -7.41% | 75,662,400 | 1.73 |
| Oct 09, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 43,494,800 | 1.00 |
| Oct 08, 2026 | 26.00 | 29.00 | 25.00 | 27.00 | 27.00 | +3.85% | 104,849,800 | 2.46 |
| Oct 07, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 34,543,100 | 0.82 |
| Oct 06, 2026 | 25.00 | 28.00 | 24.00 | 27.00 | 27.00 | +8.00% | 84,984,000 | 2.06 |
| Oct 05, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | +4.17% | 30,729,600 | 0.74 |
| Oct 02, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 33,732,300 | 0.82 |
| Oct 01, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | 0.00% | 59,033,200 | 1.45 |
| Sep 30, 2026 | 25.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 38,056,200 | 0.94 |
| Sep 29, 2026 | 29.00 | 29.00 | 25.00 | 26.00 | 26.00 | -10.34% | 149,985,200 | 3.93 |
| Sep 28, 2026 | 29.00 | 33.00 | 27.00 | 29.00 | 29.00 | +11.54% | 220,447,800 | 6.34 |
| Sep 25, 2026 | 28.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 36,956,600 | 1.07 |
| Sep 24, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | +7.69% | 23,002,500 | 0.66 |
| Sep 23, 2026 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | +4.00% | 8,456,600 | 0.24 |
| Sep 22, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 0.00% | 35,790,100 | 1.02 |
| Sep 21, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | +8.70% | 15,098,300 | 0.43 |
| Sep 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 54,502,400 | 1.57 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 23,325,500 | 0.68 |
| Sep 16, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -7.41% | 38,347,500 | 1.13 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 26,977,100 | 0.79 |
| Sep 14, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 36,638,000 | 1.08 |
| Sep 11, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 0.00% | 59,459,000 | 1.81 |
| Sep 10, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -9.68% | 95,502,700 | 2.99 |
| Sep 09, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | +6.90% | 44,216,700 | 1.41 |
| Sep 08, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | +7.41% | 56,505,800 | 1.83 |
| Sep 07, 2026 | 24.00 | 27.00 | 24.00 | 27.00 | 27.00 | +8.00% | 187,580,800 | 6.72 |
| Sep 04, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | +8.70% | 56,826,900 | 2.08 |
| Sep 03, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | +9.52% | 48,776,900 | 1.78 |
