PT Winner Nusantara Jaya Tbk WINR
IDX · Indonesia · Finance
IDR 24.00-1.00 (-4.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 26.57M |
| 2026-10-01 | IDR 25.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 23.00 | 59.03M |
| 2026-09-30 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 27.00 | IDR 25.00 | 38.06M |
| 2026-09-29 | IDR 26.00 | -10.34% | IDR 29.00 | IDR 29.00 | IDR 25.00 | 149.99M |
| 2026-09-28 | IDR 29.00 | +11.54% | IDR 29.00 | IDR 33.00 | IDR 27.00 | 220.45M |
| 2026-09-25 | IDR 26.00 | -7.14% | IDR 28.00 | IDR 29.00 | IDR 26.00 | 36.96M |
| 2026-09-24 | IDR 28.00 | +7.69% | IDR 26.00 | IDR 28.00 | IDR 26.00 | 23.00M |
| 2026-09-23 | IDR 26.00 | +4.00% | IDR 24.00 | IDR 26.00 | IDR 24.00 | 8.46M |
| 2026-09-22 | IDR 25.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 35.79M |
| 2026-09-21 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 15.10M |
| 2026-09-18 | IDR 23.00 | -4.17% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 54.50M |
| 2026-09-17 | IDR 24.00 | -4.00% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 23.33M |
| 2026-09-16 | IDR 25.00 | -7.41% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 38.35M |
| 2026-09-15 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 26.98M |
| 2026-09-14 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 36.64M |
| 2026-09-11 | IDR 28.00 | 0.00% | IDR 26.00 | IDR 28.00 | IDR 26.00 | 59.46M |
| 2026-09-10 | IDR 28.00 | -9.68% | IDR 31.00 | IDR 31.00 | IDR 28.00 | 95.50M |
| 2026-09-09 | IDR 31.00 | +6.90% | IDR 31.00 | IDR 31.00 | IDR 31.00 | 44.22M |
| 2026-09-08 | IDR 29.00 | +7.41% | IDR 27.00 | IDR 29.00 | IDR 27.00 | 56.51M |
| 2026-09-07 | IDR 27.00 | +8.00% | IDR 24.00 | IDR 27.00 | IDR 24.00 | 187.58M |
| 2026-09-04 | IDR 25.00 | +8.70% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 56.83M |
| 2026-09-03 | IDR 23.00 | +9.52% | IDR 20.00 | IDR 23.00 | IDR 20.00 | 48.78M |
| 2026-09-02 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 33.11M |
| 2026-09-01 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 38.21M |
| 2026-08-31 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 10.50M |
| 2026-08-28 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 28.57M |
| 2026-08-27 | IDR 20.00 | -4.76% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 135.94M |
| 2026-08-26 | IDR 21.00 | -4.55% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 30.21M |
| 2026-08-24 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 15.66M |
| 2026-08-21 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 37.31M |
| 2026-08-20 | IDR 23.00 | -4.17% | IDR 23.00 | IDR 23.00 | IDR 23.00 | 58.98M |
| 2026-08-19 | IDR 24.00 | -7.69% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 39.14M |
| 2026-08-18 | IDR 26.00 | +8.33% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 47.26M |
| 2026-08-14 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 24.81M |
| 2026-08-13 | IDR 25.00 | -7.41% | IDR 28.00 | IDR 28.00 | IDR 25.00 | 89.21M |
| 2026-08-12 | IDR 27.00 | +8.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 11.15M |
| 2026-08-11 | IDR 25.00 | +8.70% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 46.12M |
| 2026-08-10 | IDR 23.00 | +9.52% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 29.71M |
| 2026-08-07 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 33.10M |
| 2026-08-06 | IDR 20.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 12.16M |
| 2026-08-05 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 22.73M |
| 2026-08-04 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 37.20M |
| 2026-08-03 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 18.39M |
| 2026-07-31 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 19.77M |
| 2026-07-30 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 23.52M |
| 2026-07-29 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 12.33M |
| 2026-07-28 | IDR 20.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 39.82M |
| 2026-07-27 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 29.64M |
| 2026-07-24 | IDR 20.00 | -9.09% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 37.85M |
| 2026-07-23 | IDR 22.00 | +10.00% | IDR 20.00 | IDR 22.00 | IDR 20.00 | 49.45M |
| 2026-07-22 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 17.52M |
| 2026-07-21 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 12.33M |
| 2026-07-20 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 20.30M |
| 2026-07-17 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 24.60M |
| 2026-07-16 | IDR 21.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 14.64M |
| 2026-07-15 | IDR 21.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 8.79M |
| 2026-07-14 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 29.56M |
| 2026-07-13 | IDR 20.00 | -4.76% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 46.86M |
| 2026-07-10 | IDR 21.00 | -4.55% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 12.90M |
| 2026-07-09 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 16.73M |
| 2026-07-08 | IDR 22.00 | -8.33% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 51.97M |
| 2026-07-07 | IDR 24.00 | +9.09% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 22.48M |
| 2026-07-06 | IDR 22.00 | -8.33% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 21.32M |
| 2026-07-03 | IDR 24.00 | +9.09% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 7.62M |
| 2026-07-02 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 14.33M |
| 2026-07-01 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 7.16M |
| 2026-06-30 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 14.52M |
| 2026-06-29 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 68.25M |
| 2026-06-26 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 19.60M |
| 2026-06-25 | IDR 20.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 23.67M |
| 2026-06-24 | IDR 20.00 | -9.09% | IDR 22.00 | IDR 23.00 | IDR 20.00 | 13.40M |
| 2026-06-23 | IDR 22.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 26.85M |
| 2026-06-22 | IDR 22.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 10.25M |
| 2026-06-19 | IDR 22.00 | 0.00% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 17.22M |
| 2026-06-18 | IDR 22.00 | -8.33% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 28.39M |
| 2026-06-17 | IDR 24.00 | -7.69% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 19.44M |
| 2026-06-15 | IDR 26.00 | +8.33% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 33.96M |
| 2026-06-12 | IDR 24.00 | +9.09% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 12.75M |
| 2026-06-11 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 21.94M |
| 2026-06-10 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 764.20K |
| 2026-06-09 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 22.83M |
| 2026-06-08 | IDR 18.00 | -10.00% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 48.16M |
| 2026-06-05 | IDR 20.00 | -9.09% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 20.52M |
| 2026-06-04 | IDR 22.00 | -8.33% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 17.92M |
| 2026-06-03 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 30.72M |
| 2026-06-02 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 15.27M |
| 2026-05-29 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 10.56M |
| 2026-05-28 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 0 |
| 2026-05-27 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 0 |
| 2026-05-26 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 26.00 | 10.55M |