PT Wintermar Offshore Marine Tbk (IDX:WINS)
Indonesia
· Delayed Price · Currency is IDR 545.00
+5.00 (0.93%)
At close: Mar 6, 2026
IDX:WINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 2.86% | 1,035,300 |
| Mar 4, 2026 | 575.00 | 575.00 | 520.00 | 525.00 | 525.00 | -7.89% | 4,787,400 |
| Mar 3, 2026 | 575.00 | 580.00 | 550.00 | 570.00 | 570.00 | 2.70% | 4,592,100 |
| Mar 2, 2026 | 580.00 | 600.00 | 545.00 | 555.00 | 555.00 | 0.91% | 15,943,100 |
| Feb 27, 2026 | 545.00 | 550.00 | 520.00 | 550.00 | 550.00 | 1.85% | 4,489,700 |
| Feb 26, 2026 | 570.00 | 575.00 | 530.00 | 540.00 | 540.00 | -5.26% | 3,895,000 |
| Feb 25, 2026 | 555.00 | 570.00 | 530.00 | 570.00 | 570.00 | 5.56% | 7,498,100 |
| Feb 24, 2026 | 580.00 | 580.00 | 530.00 | 540.00 | 540.00 | -6.90% | 5,172,600 |
| Feb 23, 2026 | 555.00 | 600.00 | 540.00 | 580.00 | 580.00 | 4.50% | 14,975,800 |
| Feb 20, 2026 | 570.00 | 570.00 | 545.00 | 555.00 | 555.00 | -0.89% | 6,969,100 |
| Feb 19, 2026 | 555.00 | 560.00 | 530.00 | 560.00 | 560.00 | 1.82% | 10,381,000 |
| Feb 18, 2026 | 540.00 | 570.00 | 535.00 | 550.00 | 550.00 | 2.80% | 6,995,500 |
| Feb 13, 2026 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | -0.93% | 1,089,400 |
| Feb 12, 2026 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 2,076,800 |
| Feb 11, 2026 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 3,301,100 |
| Feb 10, 2026 | 535.00 | 550.00 | 535.00 | 535.00 | 535.00 | -0.93% | 2,760,900 |
| Feb 9, 2026 | 515.00 | 540.00 | 505.00 | 540.00 | 540.00 | 5.88% | 3,377,300 |
| Feb 6, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 3,012,900 |
| Feb 5, 2026 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | - | 1,525,000 |
| Feb 4, 2026 | 520.00 | 535.00 | 510.00 | 515.00 | 515.00 | - | 2,799,800 |
| Feb 3, 2026 | 498.00 | 525.00 | 498.00 | 515.00 | 515.00 | 1.98% | 7,354,200 |
| Feb 2, 2026 | 555.00 | 560.00 | 496.00 | 505.00 | 505.00 | -7.34% | 10,947,600 |
| Jan 30, 2026 | 540.00 | 560.00 | 525.00 | 545.00 | 545.00 | 0.93% | 10,175,200 |
| Jan 29, 2026 | 530.00 | 540.00 | 448.00 | 540.00 | 540.00 | 2.86% | 21,341,300 |
| Jan 28, 2026 | 498.00 | 535.00 | 474.00 | 525.00 | 525.00 | 5.00% | 25,331,400 |
| Jan 27, 2026 | 525.00 | 535.00 | 486.00 | 500.00 | 500.00 | -3.85% | 10,796,900 |
| Jan 26, 2026 | 520.00 | 540.00 | 510.00 | 520.00 | 520.00 | 0.97% | 13,068,000 |
| Jan 23, 2026 | 505.00 | 530.00 | 484.00 | 515.00 | 515.00 | 3.00% | 13,993,300 |
| Jan 22, 2026 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | - | 3,255,800 |
| Jan 21, 2026 | 515.00 | 520.00 | 494.00 | 500.00 | 500.00 | -2.91% | 4,339,600 |
| Jan 20, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 2,862,100 |
| Jan 19, 2026 | 500.00 | 520.00 | 492.00 | 520.00 | 520.00 | 4.00% | 8,176,000 |
| Jan 15, 2026 | 505.00 | 510.00 | 492.00 | 500.00 | 500.00 | -1.96% | 7,617,100 |
| Jan 14, 2026 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.00% | 6,580,800 |
| Jan 13, 2026 | 500.00 | 515.00 | 496.00 | 500.00 | 500.00 | - | 5,789,500 |
| Jan 12, 2026 | 510.00 | 515.00 | 498.00 | 500.00 | 500.00 | -4.76% | 12,262,900 |
| Jan 9, 2026 | 520.00 | 535.00 | 510.00 | 525.00 | 525.00 | 2.94% | 11,944,800 |
| Jan 8, 2026 | 500.00 | 525.00 | 482.00 | 510.00 | 510.00 | 2.00% | 10,852,800 |
| Jan 7, 2026 | 520.00 | 525.00 | 496.00 | 500.00 | 500.00 | -2.91% | 7,056,800 |
| Jan 6, 2026 | 525.00 | 535.00 | 500.00 | 515.00 | 515.00 | - | 15,252,500 |
| Jan 5, 2026 | 565.00 | 580.00 | 510.00 | 515.00 | 515.00 | -5.50% | 26,528,200 |
| Jan 2, 2026 | 535.00 | 585.00 | 515.00 | 545.00 | 545.00 | 1.87% | 24,869,600 |
| Dec 30, 2025 | 496.00 | 540.00 | 490.00 | 535.00 | 535.00 | 7.86% | 8,605,500 |
| Dec 29, 2025 | 476.00 | 515.00 | 476.00 | 496.00 | 496.00 | 4.20% | 9,093,300 |
| Dec 24, 2025 | 486.00 | 490.00 | 472.00 | 476.00 | 476.00 | -2.86% | 6,175,200 |
| Dec 23, 2025 | 490.00 | 490.00 | 464.00 | 490.00 | 490.00 | - | 8,297,100 |
| Dec 22, 2025 | 496.00 | 510.00 | 480.00 | 490.00 | 490.00 | - | 6,156,800 |
| Dec 19, 2025 | 510.00 | 525.00 | 486.00 | 490.00 | 490.00 | -4.85% | 7,106,800 |
| Dec 18, 2025 | 480.00 | 520.00 | 474.00 | 515.00 | 515.00 | 7.74% | 23,261,900 |
| Dec 17, 2025 | 476.00 | 490.00 | 462.00 | 478.00 | 478.00 | 0.42% | 7,229,000 |
| Dec 16, 2025 | 456.00 | 480.00 | 456.00 | 476.00 | 476.00 | 4.39% | 10,384,600 |
| Dec 15, 2025 | 442.00 | 458.00 | 440.00 | 456.00 | 456.00 | 2.24% | 2,919,800 |
| Dec 12, 2025 | 456.00 | 456.00 | 446.00 | 446.00 | 446.00 | - | 1,797,900 |
| Dec 11, 2025 | 466.00 | 466.00 | 446.00 | 446.00 | 446.00 | -0.89% | 3,341,400 |
| Dec 10, 2025 | 448.00 | 456.00 | 448.00 | 450.00 | 450.00 | 0.45% | 2,326,800 |
| Dec 9, 2025 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.75% | 2,582,600 |
| Dec 8, 2025 | 474.00 | 474.00 | 454.00 | 456.00 | 456.00 | -0.87% | 3,822,800 |
| 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 |