PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia
· Delayed Price · Currency is IDR 460.00
+2.00 (0.44%)
At close: Dec 5, 2025
IDX:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 460.00 | 484.00 | 458.00 | 460.00 | 460.00 | 0.44% | 12,769,700 |
| Dec 4, 2025 | 448.00 | 458.00 | 446.00 | 458.00 | 458.00 | 2.23% | 2,522,600 |
| Dec 3, 2025 | 458.00 | 460.00 | 440.00 | 448.00 | 448.00 | -2.18% | 3,547,800 |
| Dec 2, 2025 | 436.00 | 462.00 | 436.00 | 458.00 | 458.00 | 5.05% | 4,850,400 |
| Dec 1, 2025 | 436.00 | 442.00 | 434.00 | 436.00 | 436.00 | - | 2,597,600 |
| Nov 28, 2025 | 448.00 | 448.00 | 432.00 | 436.00 | 436.00 | - | 1,542,100 |
| Nov 27, 2025 | 444.00 | 444.00 | 432.00 | 436.00 | 436.00 | -1.36% | 2,540,500 |
| Nov 26, 2025 | 432.00 | 442.00 | 432.00 | 442.00 | 442.00 | -0.45% | 1,740,700 |
| Nov 25, 2025 | 444.00 | 448.00 | 436.00 | 444.00 | 439.00 | - | 2,354,200 |
| Nov 24, 2025 | 450.00 | 454.00 | 440.00 | 444.00 | 439.00 | -0.89% | 2,815,800 |
| Nov 21, 2025 | 458.00 | 458.00 | 444.00 | 448.00 | 442.95 | -2.61% | 2,981,400 |
| Nov 20, 2025 | 462.00 | 470.00 | 454.00 | 460.00 | 454.82 | - | 3,822,900 |
| Nov 19, 2025 | 458.00 | 470.00 | 452.00 | 460.00 | 454.82 | 2.22% | 6,728,800 |
| Nov 18, 2025 | 458.00 | 462.00 | 448.00 | 450.00 | 444.93 | -1.32% | 3,600,100 |
| Nov 17, 2025 | 458.00 | 464.00 | 454.00 | 456.00 | 450.86 | 1.79% | 10,343,800 |
| Nov 14, 2025 | 440.00 | 450.00 | 436.00 | 448.00 | 442.95 | 2.75% | 4,615,700 |
| Nov 13, 2025 | 430.00 | 438.00 | 426.00 | 436.00 | 431.09 | 1.87% | 2,131,400 |
| Nov 12, 2025 | 430.00 | 440.00 | 424.00 | 428.00 | 423.18 | - | 3,013,000 |
| Nov 11, 2025 | 436.00 | 436.00 | 428.00 | 428.00 | 423.18 | -1.38% | 3,273,900 |
| Nov 10, 2025 | 430.00 | 438.00 | 430.00 | 434.00 | 429.11 | - | 2,524,500 |
| Nov 7, 2025 | 444.00 | 454.00 | 424.00 | 434.00 | 429.11 | -2.25% | 4,512,900 |
| Nov 6, 2025 | 442.00 | 444.00 | 436.00 | 444.00 | 439.00 | 0.91% | 1,706,500 |
| Nov 5, 2025 | 446.00 | 446.00 | 436.00 | 440.00 | 435.05 | 0.92% | 1,922,600 |
| Nov 4, 2025 | 448.00 | 454.00 | 434.00 | 436.00 | 431.09 | -2.24% | 4,217,000 |
| Nov 3, 2025 | 432.00 | 446.00 | 432.00 | 446.00 | 440.98 | 3.72% | 7,685,900 |
| Oct 31, 2025 | 422.00 | 432.00 | 422.00 | 430.00 | 425.16 | 1.90% | 2,334,800 |
| Oct 30, 2025 | 440.00 | 440.00 | 418.00 | 422.00 | 417.25 | -4.09% | 4,539,500 |
| Oct 29, 2025 | 440.00 | 444.00 | 428.00 | 440.00 | 435.05 | - | 473,400 |
| Oct 28, 2025 | 434.00 | 440.00 | 434.00 | 440.00 | 435.05 | 1.38% | 256,900 |
| Oct 27, 2025 | 446.00 | 450.00 | 430.00 | 434.00 | 429.11 | - | 2,018,500 |
| Oct 24, 2025 | 462.00 | 464.00 | 434.00 | 434.00 | 429.11 | -3.98% | 2,818,400 |
| Oct 23, 2025 | 420.00 | 452.00 | 418.00 | 452.00 | 446.91 | 6.60% | 4,603,800 |
| Oct 22, 2025 | 428.00 | 430.00 | 420.00 | 424.00 | 419.23 | -0.93% | 810,100 |
| Oct 21, 2025 | 420.00 | 428.00 | 420.00 | 428.00 | 423.18 | 2.88% | 643,100 |
| Oct 20, 2025 | 416.00 | 422.00 | 414.00 | 416.00 | 411.32 | 0.48% | 612,100 |
| Oct 17, 2025 | 436.00 | 436.00 | 412.00 | 414.00 | 409.34 | -4.17% | 1,927,200 |
| Oct 16, 2025 | 442.00 | 442.00 | 428.00 | 432.00 | 427.14 | -2.26% | 635,900 |
| Oct 15, 2025 | 432.00 | 442.00 | 410.00 | 442.00 | 437.02 | 1.84% | 4,738,100 |
| Oct 14, 2025 | 460.00 | 466.00 | 430.00 | 434.00 | 429.11 | -3.56% | 6,612,500 |
| Oct 13, 2025 | 436.00 | 450.00 | 420.00 | 450.00 | 444.93 | 2.74% | 6,076,300 |
| Oct 10, 2025 | 412.00 | 438.00 | 412.00 | 438.00 | 433.07 | 6.31% | 4,740,300 |
| Oct 9, 2025 | 412.00 | 414.00 | 408.00 | 412.00 | 407.36 | 0.49% | 1,243,400 |
| Oct 8, 2025 | 416.00 | 420.00 | 410.00 | 410.00 | 405.38 | -0.49% | 1,301,900 |
| Oct 7, 2025 | 412.00 | 430.00 | 410.00 | 412.00 | 407.36 | - | 2,854,700 |
| Oct 6, 2025 | 428.00 | 430.00 | 412.00 | 412.00 | 407.36 | -3.29% | 3,772,900 |
| Oct 3, 2025 | 424.00 | 438.00 | 424.00 | 426.00 | 421.20 | 0.95% | 1,722,300 |
| Oct 2, 2025 | 424.00 | 428.00 | 420.00 | 422.00 | 417.25 | -0.47% | 773,200 |
| Oct 1, 2025 | 422.00 | 432.00 | 410.00 | 424.00 | 419.23 | 0.95% | 5,345,300 |
| Sep 30, 2025 | 426.00 | 438.00 | 416.00 | 420.00 | 415.27 | -3.23% | 3,275,200 |
| Sep 29, 2025 | 448.00 | 448.00 | 430.00 | 434.00 | 429.11 | -3.13% | 4,298,300 |