PT Wintermar Offshore Marine Tbk(ID:WINS)
Rp535.00-5.00 (-0.93%)
ID:WINS
PT Wintermar Offshore Marine Tbk historical prices
Rp535.00
At close:-5.00 (-0.93%)
PT Wintermar Offshore Marine Tbk (WINS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -0.93% | 810,700 | 0.33 |
| Nov 10, 2026 | 530.00 | 555.00 | 530.00 | 540.00 | 540.00 | +2.86% | 2,537,000 | 0.99 |
| Nov 09, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | +0.95% | 1,611,600 | 0.59 |
| Nov 06, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.00% | 3,114,700 | 1.09 |
| Nov 05, 2026 | 525.00 | 540.00 | 520.00 | 525.00 | 525.00 | 0.00% | 2,021,100 | 0.69 |
| Nov 04, 2026 | 530.00 | 540.00 | 515.00 | 525.00 | 525.00 | 0.00% | 4,251,000 | 1.44 |
| Nov 03, 2026 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | -2.78% | 2,860,500 | 0.95 |
| Nov 02, 2026 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 0.00% | 1,245,600 | 0.41 |
| Oct 30, 2026 | 535.00 | 555.00 | 525.00 | 540.00 | 540.00 | +0.93% | 2,497,600 | 0.83 |
| Oct 29, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 2,202,400 | 0.73 |
| Oct 28, 2026 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 0.00% | 612,300 | 0.20 |
| Oct 27, 2026 | 545.00 | 580.00 | 545.00 | 545.00 | 545.00 | 0.00% | 2,796,600 | 0.91 |
| Oct 26, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 952,800 | 0.31 |
| Oct 23, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.00% | 816,700 | 0.27 |
| Oct 22, 2026 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | +2.80% | 1,357,300 | 0.44 |
| Oct 21, 2026 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | 0.00% | 3,119,500 | 1.02 |
| Oct 20, 2026 | 520.00 | 560.00 | 520.00 | 535.00 | 535.00 | +3.88% | 4,535,400 | 1.51 |
| Oct 19, 2026 | 505.00 | 515.00 | 498.00 | 515.00 | 515.00 | 0.00% | 3,239,900 | 1.09 |
| Oct 16, 2026 | 550.00 | 555.00 | 482.00 | 515.00 | 515.00 | -8.85% | 5,201,700 | 1.78 |
| Oct 15, 2026 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 0.00% | 1,185,200 | 0.40 |
| Oct 14, 2026 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.88% | 920,300 | 0.31 |
| Oct 13, 2026 | 550.00 | 575.00 | 550.00 | 570.00 | 570.00 | +3.64% | 860,200 | 0.29 |
| Oct 12, 2026 | 560.00 | 575.00 | 550.00 | 550.00 | 550.00 | -1.79% | 1,317,100 | 0.44 |
| Oct 09, 2026 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | +1.82% | 1,998,700 | 0.68 |
| Oct 08, 2026 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | -2.65% | 882,400 | 0.30 |
| Oct 07, 2026 | 580.00 | 590.00 | 560.00 | 565.00 | 565.00 | -1.74% | 734,600 | 0.24 |
| Oct 06, 2026 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | -1.71% | 418,000 | 0.14 |
| Oct 05, 2026 | 585.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.00% | 792,200 | 0.26 |
| Oct 02, 2026 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | +6.36% | 871,900 | 0.28 |
| Oct 01, 2026 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -3.51% | 905,800 | 0.30 |
| Sep 30, 2026 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | +4.59% | 1,570,800 | 0.51 |
| Sep 29, 2026 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 2,398,900 | 0.79 |
| Sep 28, 2026 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | -1.77% | 2,733,400 | 0.90 |
| Sep 25, 2026 | 570.00 | 585.00 | 560.00 | 565.00 | 565.00 | -0.88% | 382,200 | 0.13 |
| Sep 24, 2026 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 0.00% | 1,793,900 | 0.59 |
| Sep 23, 2026 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | -1.72% | 4,975,500 | 1.68 |
| Sep 22, 2026 | 585.00 | 600.00 | 570.00 | 580.00 | 580.00 | -0.85% | 1,708,500 | 0.58 |
| Sep 21, 2026 | 615.00 | 615.00 | 580.00 | 585.00 | 585.00 | -4.10% | 2,594,000 | 0.88 |
| Sep 18, 2026 | 615.00 | 615.00 | 585.00 | 610.00 | 610.00 | 0.00% | 2,001,200 | 0.67 |
| Sep 17, 2026 | 625.00 | 645.00 | 605.00 | 610.00 | 610.00 | -1.61% | 5,424,900 | 1.87 |
| Sep 16, 2026 | 580.00 | 660.00 | 575.00 | 620.00 | 620.00 | +8.77% | 10,574,600 | 3.83 |
| Sep 15, 2026 | 575.00 | 580.00 | 570.00 | 570.00 | 570.00 | +0.88% | 1,587,700 | 0.58 |
| Sep 14, 2026 | 620.00 | 620.00 | 560.00 | 565.00 | 565.00 | -8.87% | 2,801,700 | 1.03 |
| Sep 11, 2026 | 550.00 | 650.00 | 550.00 | 620.00 | 620.00 | +12.73% | 7,759,900 | 2.99 |
| Sep 10, 2026 | 575.00 | 580.00 | 550.00 | 550.00 | 550.00 | -3.51% | 672,300 | 0.26 |
| Sep 09, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.00% | 898,800 | 0.35 |
| Sep 08, 2026 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | -0.87% | 2,231,500 | 0.87 |
| Sep 07, 2026 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | +0.88% | 3,581,700 | 1.41 |
| Sep 04, 2026 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | +2.70% | 1,541,700 | 0.61 |
| Sep 03, 2026 | 550.00 | 570.00 | 550.00 | 555.00 | 555.00 | +0.91% | 1,929,700 | 0.76 |
