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 |
| Sep 26, 2025 | 464.00 | 468.00 | 434.00 | 448.00 | 442.95 | -2.61% | 3,693,500 |
| Sep 25, 2025 | 478.00 | 478.00 | 458.00 | 460.00 | 454.82 | -2.54% | 3,763,700 |
| Sep 24, 2025 | 470.00 | 486.00 | 466.00 | 472.00 | 466.68 | 2.16% | 10,123,500 |
| Sep 23, 2025 | 452.00 | 466.00 | 438.00 | 462.00 | 456.80 | 2.67% | 2,648,300 |
| Sep 22, 2025 | 468.00 | 470.00 | 444.00 | 450.00 | 444.93 | -3.43% | 2,504,200 |
| Sep 19, 2025 | 448.00 | 472.00 | 410.00 | 466.00 | 460.75 | 5.43% | 6,710,500 |
| Sep 18, 2025 | 470.00 | 470.00 | 402.00 | 442.00 | 437.02 | -5.96% | 6,379,500 |
| Sep 17, 2025 | 418.00 | 498.00 | 416.00 | 470.00 | 464.71 | 12.98% | 21,137,600 |
| Sep 16, 2025 | 418.00 | 418.00 | 414.00 | 416.00 | 411.32 | - | 2,069,300 |
| Sep 15, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 411.32 | 1.96% | 2,637,700 |
| Sep 12, 2025 | 408.00 | 410.00 | 406.00 | 408.00 | 403.41 | 0.49% | 1,199,100 |
| Sep 11, 2025 | 406.00 | 410.00 | 404.00 | 406.00 | 401.43 | 0.50% | 1,951,000 |
| Sep 10, 2025 | 402.00 | 408.00 | 402.00 | 404.00 | 399.45 | 0.50% | 2,436,200 |
| Sep 9, 2025 | 400.00 | 406.00 | 400.00 | 402.00 | 397.47 | - | 1,960,400 |
| Sep 8, 2025 | 402.00 | 408.00 | 402.00 | 402.00 | 397.47 | - | 2,829,500 |
| Sep 4, 2025 | 408.00 | 408.00 | 402.00 | 402.00 | 397.47 | -1.95% | 2,104,100 |
| Sep 3, 2025 | 414.00 | 414.00 | 404.00 | 410.00 | 405.38 | -0.97% | 3,003,000 |
| Sep 2, 2025 | 404.00 | 416.00 | 404.00 | 414.00 | 409.34 | 3.50% | 1,339,100 |
| Sep 1, 2025 | 396.00 | 402.00 | 394.00 | 400.00 | 395.50 | -0.99% | 5,285,600 |
| Aug 29, 2025 | 414.00 | 414.00 | 394.00 | 404.00 | 399.45 | -1.94% | 3,437,400 |
| Aug 28, 2025 | 418.00 | 420.00 | 412.00 | 412.00 | 407.36 | -0.96% | 11,648,500 |
| Aug 27, 2025 | 418.00 | 418.00 | 406.00 | 416.00 | 411.32 | 0.48% | 3,135,100 |
| Aug 26, 2025 | 418.00 | 422.00 | 408.00 | 414.00 | 409.34 | - | 6,573,100 |
| Aug 25, 2025 | 410.00 | 414.00 | 408.00 | 414.00 | 409.34 | 1.97% | 3,918,800 |
| Aug 22, 2025 | 404.00 | 412.00 | 404.00 | 406.00 | 401.43 | 0.50% | 2,045,000 |
| Aug 21, 2025 | 410.00 | 418.00 | 404.00 | 404.00 | 399.45 | -1.46% | 4,604,900 |
| Aug 20, 2025 | 408.00 | 412.00 | 404.00 | 410.00 | 405.38 | 0.49% | 3,870,000 |
| Aug 19, 2025 | 404.00 | 410.00 | 404.00 | 408.00 | 403.41 | 0.99% | 2,661,400 |
| Aug 15, 2025 | 406.00 | 410.00 | 400.00 | 404.00 | 399.45 | 0.50% | 6,088,000 |
| Aug 14, 2025 | 394.00 | 406.00 | 394.00 | 402.00 | 397.47 | 2.03% | 2,948,700 |
| Aug 13, 2025 | 406.00 | 412.00 | 390.00 | 394.00 | 389.56 | -2.96% | 5,620,400 |
| Aug 12, 2025 | 400.00 | 412.00 | 400.00 | 406.00 | 401.43 | 1.50% | 5,793,800 |
| Aug 11, 2025 | 394.00 | 402.00 | 394.00 | 400.00 | 395.50 | 1.52% | 2,646,200 |
| Aug 8, 2025 | 396.00 | 400.00 | 392.00 | 394.00 | 389.56 | 0.51% | 3,249,700 |
| Aug 7, 2025 | 384.00 | 402.00 | 384.00 | 392.00 | 387.59 | 2.08% | 6,707,200 |
| Aug 6, 2025 | 382.00 | 388.00 | 378.00 | 384.00 | 379.68 | 1.59% | 3,778,900 |
| Aug 5, 2025 | 380.00 | 384.00 | 374.00 | 378.00 | 373.74 | - | 1,780,000 |
| Aug 4, 2025 | 372.00 | 380.00 | 370.00 | 378.00 | 373.74 | 2.16% | 2,735,100 |
| Aug 1, 2025 | 370.00 | 376.00 | 368.00 | 370.00 | 365.83 | -0.54% | 1,391,300 |
| Jul 31, 2025 | 380.00 | 380.00 | 368.00 | 372.00 | 367.81 | -2.11% | 3,128,700 |
| Jul 30, 2025 | 386.00 | 386.00 | 374.00 | 380.00 | 375.72 | -1.55% | 4,011,800 |
| Jul 29, 2025 | 372.00 | 392.00 | 368.00 | 386.00 | 381.65 | 3.76% | 8,502,300 |
| Jul 28, 2025 | 374.00 | 374.00 | 370.00 | 372.00 | 367.81 | -0.53% | 2,383,600 |
| Jul 25, 2025 | 382.00 | 382.00 | 372.00 | 374.00 | 369.79 | -1.58% | 3,078,300 |
| Jul 24, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 375.72 | 1.06% | 380,300 |
| Jul 23, 2025 | 372.00 | 380.00 | 372.00 | 376.00 | 371.77 | 1.08% | 708,400 |
| Jul 22, 2025 | 380.00 | 386.00 | 370.00 | 372.00 | 367.81 | -2.62% | 3,858,500 |
| Jul 21, 2025 | 390.00 | 392.00 | 376.00 | 382.00 | 377.70 | -1.04% | 2,870,400 |
| Jul 18, 2025 | 388.00 | 392.00 | 384.00 | 386.00 | 381.65 | - | 2,171,600 |
| Jul 17, 2025 | 388.00 | 394.00 | 386.00 | 386.00 | 381.65 | - | 1,864,100 |