PT Winner Nusantara Jaya Tbk (IDX:WINR)
Indonesia
· Delayed Price · Currency is IDR 33.00
+1.00 (3.13%)
Apr 29, 2026, 4:06 PM WIB
IDX:WINR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 6,274,500 |
| Apr 28, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 34,385,300 |
| Apr 27, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 16,557,800 |
| Apr 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 13,645,300 |
| Apr 23, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 20,855,000 |
| Apr 22, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 58,195,200 |
| Apr 21, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -8.82% | 51,549,600 |
| Apr 20, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 41,705,900 |
| Apr 17, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -7.69% | 32,369,100 |
| Apr 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 47,455,100 |
| Apr 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 37,579,300 |
| Apr 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 33,687,500 |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 11,300,900 |
| Apr 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 24,210,600 |
| Apr 9, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 10,871,500 |
| Apr 8, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 35,537,300 |
| Apr 7, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | -3.33% | 57,593,400 |
| Apr 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 14,429,000 |
| Apr 2, 2026 | 38.00 | 38.00 | 33.00 | 33.00 | 33.00 | -8.33% | 45,253,100 |
| Apr 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 38,964,000 |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 25,187,900 |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 33,688,500 |
| Mar 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 13,068,400 |
| Mar 26, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 12,195,600 |
| Mar 25, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 37,815,500 |
| Mar 17, 2026 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 66,708,200 |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 25,813,700 |
| Mar 13, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 7.41% | 23,301,100 |
| Mar 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 32,233,000 |
| Mar 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 41,679,100 |
| Mar 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 96,427,600 |
| Mar 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 17,627,100 |
| Mar 6, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 6,964,700 |
| Mar 5, 2026 | 36.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 20,931,200 |
| Mar 4, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 30,828,800 |
| Mar 3, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 14,382,500 |
| Mar 2, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 14,872,100 |
| Feb 27, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 21,866,200 |
| Feb 26, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 19,839,800 |
| Feb 25, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 11,035,800 |
| Feb 24, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 12,646,600 |
| Feb 23, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 17,357,600 |
| Feb 20, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | -2.50% | 30,959,800 |
| Feb 19, 2026 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.98% | 92,980,300 |
| Feb 18, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | - | 40,679,700 |
| Feb 13, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -4.44% | 29,897,700 |
| Feb 12, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | -2.17% | 18,585,900 |
| Feb 11, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 46,506,900 |
| Feb 10, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 4.55% | 73,088,700 |
| Feb 9, 2026 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | -6.38% | 89,896,400 |
| Feb 6, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -9.62% | 15,419,700 |
| Feb 5, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 90,793,000 |
| Feb 4, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 80,279,100 |
| Feb 3, 2026 | 41.00 | 46.00 | 41.00 | 46.00 | 46.00 | 9.52% | 21,411,200 |
| Feb 2, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -8.70% | 107,297,900 |
| Jan 30, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | -6.12% | 105,941,600 |
| Jan 29, 2026 | 49.00 | 54.00 | 49.00 | 49.00 | 49.00 | -9.26% | 10,228,700 |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -10.00% | 22,346,900 |
| Jan 27, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 48,227,000 |
| Jan 26, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 8.77% | 106,172,600 |
| Jan 23, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -8.06% | 34,452,300 |
| Jan 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 45,573,500 |
| Jan 21, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 32,663,300 |
| Jan 20, 2026 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 1.61% | 47,382,500 |
| Jan 19, 2026 | 68.00 | 68.00 | 62.00 | 62.00 | 62.00 | -8.82% | 102,467,600 |
| Jan 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -9.33% | 106,368,700 |
| Jan 14, 2026 | 64.00 | 75.00 | 64.00 | 75.00 | 75.00 | 7.14% | 113,331,900 |
| Jan 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 74,857,500 |
| Jan 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8.47% | 58,264,600 |
| Jan 9, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 9.26% | 58,259,700 |
| Jan 8, 2026 | 63.00 | 63.00 | 54.00 | 54.00 | 54.00 | -6.90% | 79,542,600 |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 40,074,600 |
| Jan 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 28,297,500 |
| Jan 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 20,829,100 |
| Jan 2, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 9.76% | 13,588,100 |
| Dec 30, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 9,113,600 |
| Dec 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 12,647,500 |
| Dec 24, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 12,348,100 |
| Dec 23, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 6,920,700 |
| Dec 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 9,640,500 |
| Dec 19, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 10,286,600 |
| Dec 18, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 9,703,400 |
| Dec 17, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 8,352,400 |
| Dec 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 11,578,400 |
| Dec 15, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 16,396,200 |
| Dec 12, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 7,984,100 |
| Dec 11, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 8,000,800 |
| Dec 10, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 5,994,700 |
| Dec 9, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 9,194,500 |
| Dec 8, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 6.98% | 26,733,900 |
| Dec 5, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 13,723,000 |
| Dec 4, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 14,858,500 |
| Dec 3, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 7,992,400 |
| Dec 2, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 7,328,100 |
| Dec 1, 2025 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 2.50% | 11,667,400 |
| Nov 28, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 9,143,900 |
| Nov 27, 2025 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 16,066,700 |
| Nov 26, 2025 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 17,476,700 |
| Nov 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 39,313,400 |
| Nov 24, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 21,242,200 |