PT Wintermar Offshore Marine Tbk WINS

IDX · Indonesia · Transportation

IDR 565.00+15.00 (+2.73%)

Market open· Oct 2, 2026, 7:15 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 565.00	+2.73%	IDR 550.00	IDR 565.00	IDR 550.00	187.40K
2026-10-01	IDR 550.00	-3.51%	IDR 575.00	IDR 575.00	IDR 550.00	905.80K
2026-09-30	IDR 570.00	+4.59%	IDR 545.00	IDR 575.00	IDR 545.00	1.57M
2026-09-29	IDR 545.00	-1.80%	IDR 555.00	IDR 555.00	IDR 540.00	2.40M
2026-09-28	IDR 555.00	-1.77%	IDR 565.00	IDR 565.00	IDR 545.00	2.73M
2026-09-25	IDR 565.00	-0.88%	IDR 570.00	IDR 585.00	IDR 560.00	382.20K
2026-09-24	IDR 570.00	0.00%	IDR 575.00	IDR 585.00	IDR 565.00	1.79M
2026-09-23	IDR 570.00	-1.72%	IDR 585.00	IDR 585.00	IDR 560.00	4.98M
2026-09-22	IDR 580.00	-0.85%	IDR 585.00	IDR 600.00	IDR 570.00	1.71M
2026-09-21	IDR 585.00	-4.10%	IDR 615.00	IDR 615.00	IDR 580.00	2.59M
2026-09-18	IDR 610.00	0.00%	IDR 615.00	IDR 615.00	IDR 585.00	2.00M
2026-09-17	IDR 610.00	-1.61%	IDR 625.00	IDR 645.00	IDR 605.00	5.42M
2026-09-16	IDR 620.00	+8.77%	IDR 580.00	IDR 660.00	IDR 575.00	10.57M
2026-09-15	IDR 570.00	+0.88%	IDR 575.00	IDR 580.00	IDR 570.00	1.59M
2026-09-14	IDR 565.00	-8.87%	IDR 620.00	IDR 620.00	IDR 560.00	2.80M
2026-09-11	IDR 620.00	+12.73%	IDR 550.00	IDR 650.00	IDR 550.00	7.76M
2026-09-10	IDR 550.00	-3.51%	IDR 575.00	IDR 580.00	IDR 550.00	672.30K
2026-09-09	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 560.00	898.80K
2026-09-08	IDR 570.00	-0.87%	IDR 575.00	IDR 585.00	IDR 560.00	2.23M
2026-09-07	IDR 575.00	+0.88%	IDR 570.00	IDR 580.00	IDR 565.00	3.58M
2026-09-04	IDR 570.00	+2.70%	IDR 555.00	IDR 570.00	IDR 555.00	1.54M
2026-09-03	IDR 555.00	+0.91%	IDR 550.00	IDR 570.00	IDR 550.00	1.93M
2026-09-02	IDR 550.00	-1.79%	IDR 560.00	IDR 560.00	IDR 540.00	1.25M
2026-09-01	IDR 560.00	+1.82%	IDR 550.00	IDR 575.00	IDR 550.00	4.88M
2026-08-31	IDR 550.00	+3.77%	IDR 530.00	IDR 550.00	IDR 530.00	2.60M
2026-08-28	IDR 530.00	+2.91%	IDR 515.00	IDR 535.00	IDR 515.00	3.31M
2026-08-27	IDR 515.00	0.00%	IDR 510.00	IDR 525.00	IDR 510.00	5.09M
2026-08-26	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	6.04M
2026-08-24	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 515.00	2.59M
2026-08-21	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 515.00	4.76M
2026-08-20	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	1.89M
2026-08-19	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 515.00	2.76M
2026-08-18	IDR 525.00	+1.94%	IDR 515.00	IDR 530.00	IDR 515.00	1.62M
2026-08-14	IDR 515.00	0.00%	IDR 515.00	IDR 520.00	IDR 510.00	5.19M
2026-08-13	IDR 515.00	0.00%	IDR 515.00	IDR 530.00	IDR 505.00	6.47M
2026-08-12	IDR 515.00	0.00%	IDR 515.00	IDR 520.00	IDR 500.00	11.52M
2026-08-11	IDR 515.00	+3.00%	IDR 510.00	IDR 515.00	IDR 498.00	12.98M
2026-08-10	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 498.00	6.04M
2026-08-07	IDR 500.00	0.00%	IDR 505.00	IDR 510.00	IDR 498.00	5.61M
2026-08-06	IDR 500.00	-3.85%	IDR 520.00	IDR 520.00	IDR 498.00	6.84M
2026-08-05	IDR 520.00	+1.96%	IDR 510.00	IDR 530.00	IDR 510.00	1.81M
2026-08-04	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 500.00	1.97M
2026-08-03	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	2.22M
2026-07-31	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 498.00	3.15M
2026-07-30	IDR 510.00	-3.77%	IDR 530.00	IDR 535.00	IDR 505.00	2.72M
2026-07-29	IDR 530.00	+1.92%	IDR 520.00	IDR 530.00	IDR 510.00	997.40K
2026-07-28	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	604.80K
2026-07-27	IDR 520.00	+1.96%	IDR 515.00	IDR 525.00	IDR 510.00	1.44M
2026-07-24	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 494.00	3.64M
2026-07-23	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	1.21M
2026-07-22	IDR 510.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	1.33M
2026-07-21	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.64M
2026-07-20	IDR 510.00	-3.77%	IDR 530.00	IDR 535.00	IDR 510.00	2.13M
2026-07-17	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 505.00	2.15M
2026-07-16	IDR 535.00	0.00%	IDR 535.00	IDR 545.00	IDR 530.00	823.90K
2026-07-15	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 525.00	1.61M
2026-07-14	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 525.00	1.52M
2026-07-13	IDR 535.00	-1.83%	IDR 545.00	IDR 550.00	IDR 525.00	1.78M
2026-07-10	IDR 545.00	+2.83%	IDR 535.00	IDR 550.00	IDR 525.00	5.19M
2026-07-09	IDR 530.00	-1.85%	IDR 540.00	IDR 540.00	IDR 525.00	1.57M
2026-07-08	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	462.40K
2026-07-07	IDR 535.00	+0.94%	IDR 530.00	IDR 535.00	IDR 525.00	1.47M
2026-07-06	IDR 530.00	+0.95%	IDR 525.00	IDR 530.00	IDR 520.00	1.02M
2026-07-03	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	1.39M
2026-07-02	IDR 525.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	1.90M
2026-07-01	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	1.53M
2026-06-30	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	849.00K
2026-06-29	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	500.90K
2026-06-26	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 510.00	670.50K
2026-06-25	IDR 530.00	+2.91%	IDR 520.00	IDR 530.00	IDR 500.00	586.10K
2026-06-24	IDR 515.00	-0.96%	IDR 520.00	IDR 535.00	IDR 515.00	3.14M
2026-06-23	IDR 520.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	3.60M
2026-06-22	IDR 520.00	+4.00%	IDR 505.00	IDR 525.00	IDR 505.00	1.48M
2026-06-19	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	1.27M
2026-06-18	IDR 500.00	-0.99%	IDR 505.00	IDR 510.00	IDR 496.00	628.60K
2026-06-17	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	1.21M
2026-06-15	IDR 505.00	+1.81%	IDR 500.00	IDR 515.00	IDR 498.00	1.35M
2026-06-12	IDR 496.00	+2.48%	IDR 488.00	IDR 500.00	IDR 488.00	527.50K
2026-06-11	IDR 484.00	-0.82%	IDR 488.00	IDR 494.00	IDR 480.00	820.40K
2026-06-10	IDR 488.00	+2.09%	IDR 480.00	IDR 496.00	IDR 474.00	1.18M
2026-06-09	IDR 478.00	+1.70%	IDR 470.00	IDR 478.00	IDR 450.00	1.04M
2026-06-08	IDR 470.00	-3.29%	IDR 486.00	IDR 486.00	IDR 460.00	1.44M
2026-06-05	IDR 486.00	+2.53%	IDR 476.00	IDR 490.00	IDR 462.00	1.42M
2026-06-04	IDR 474.00	-3.27%	IDR 490.00	IDR 490.00	IDR 450.00	3.92M
2026-06-03	IDR 490.00	-6.67%	IDR 530.00	IDR 535.00	IDR 480.00	1.61M
2026-06-02	IDR 525.00	+2.94%	IDR 510.00	IDR 525.00	IDR 505.00	685.20K
2026-05-29	IDR 510.00	+2.00%	IDR 510.00	IDR 515.00	IDR 500.00	967.60K
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	-4.33%	IDR 525.00	IDR 530.00	IDR 498.00	1.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 565.00	+2.73%	IDR 550.00	IDR 565.00	IDR 550.00	187.40K
2026-10-01	IDR 550.00	-3.51%	IDR 575.00	IDR 575.00	IDR 550.00	905.80K
2026-09-30	IDR 570.00	+4.59%	IDR 545.00	IDR 575.00	IDR 545.00	1.57M
2026-09-29	IDR 545.00	-1.80%	IDR 555.00	IDR 555.00	IDR 540.00	2.40M
2026-09-28	IDR 555.00	-1.77%	IDR 565.00	IDR 565.00	IDR 545.00	2.73M
2026-09-25	IDR 565.00	-0.88%	IDR 570.00	IDR 585.00	IDR 560.00	382.20K
2026-09-24	IDR 570.00	0.00%	IDR 575.00	IDR 585.00	IDR 565.00	1.79M
2026-09-23	IDR 570.00	-1.72%	IDR 585.00	IDR 585.00	IDR 560.00	4.98M
2026-09-22	IDR 580.00	-0.85%	IDR 585.00	IDR 600.00	IDR 570.00	1.71M
2026-09-21	IDR 585.00	-4.10%	IDR 615.00	IDR 615.00	IDR 580.00	2.59M
2026-09-18	IDR 610.00	0.00%	IDR 615.00	IDR 615.00	IDR 585.00	2.00M
2026-09-17	IDR 610.00	-1.61%	IDR 625.00	IDR 645.00	IDR 605.00	5.42M
2026-09-16	IDR 620.00	+8.77%	IDR 580.00	IDR 660.00	IDR 575.00	10.57M
2026-09-15	IDR 570.00	+0.88%	IDR 575.00	IDR 580.00	IDR 570.00	1.59M
2026-09-14	IDR 565.00	-8.87%	IDR 620.00	IDR 620.00	IDR 560.00	2.80M
2026-09-11	IDR 620.00	+12.73%	IDR 550.00	IDR 650.00	IDR 550.00	7.76M
2026-09-10	IDR 550.00	-3.51%	IDR 575.00	IDR 580.00	IDR 550.00	672.30K
2026-09-09	IDR 570.00	0.00%	IDR 570.00	IDR 575.00	IDR 560.00	898.80K
2026-09-08	IDR 570.00	-0.87%	IDR 575.00	IDR 585.00	IDR 560.00	2.23M
2026-09-07	IDR 575.00	+0.88%	IDR 570.00	IDR 580.00	IDR 565.00	3.58M
2026-09-04	IDR 570.00	+2.70%	IDR 555.00	IDR 570.00	IDR 555.00	1.54M
2026-09-03	IDR 555.00	+0.91%	IDR 550.00	IDR 570.00	IDR 550.00	1.93M
2026-09-02	IDR 550.00	-1.79%	IDR 560.00	IDR 560.00	IDR 540.00	1.25M
2026-09-01	IDR 560.00	+1.82%	IDR 550.00	IDR 575.00	IDR 550.00	4.88M
2026-08-31	IDR 550.00	+3.77%	IDR 530.00	IDR 550.00	IDR 530.00	2.60M
2026-08-28	IDR 530.00	+2.91%	IDR 515.00	IDR 535.00	IDR 515.00	3.31M
2026-08-27	IDR 515.00	0.00%	IDR 510.00	IDR 525.00	IDR 510.00	5.09M
2026-08-26	IDR 515.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	6.04M
2026-08-24	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 515.00	2.59M
2026-08-21	IDR 520.00	0.00%	IDR 520.00	IDR 530.00	IDR 515.00	4.76M
2026-08-20	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 515.00	1.89M
2026-08-19	IDR 515.00	-1.90%	IDR 525.00	IDR 525.00	IDR 515.00	2.76M
2026-08-18	IDR 525.00	+1.94%	IDR 515.00	IDR 530.00	IDR 515.00	1.62M
2026-08-14	IDR 515.00	0.00%	IDR 515.00	IDR 520.00	IDR 510.00	5.19M
2026-08-13	IDR 515.00	0.00%	IDR 515.00	IDR 530.00	IDR 505.00	6.47M
2026-08-12	IDR 515.00	0.00%	IDR 515.00	IDR 520.00	IDR 500.00	11.52M
2026-08-11	IDR 515.00	+3.00%	IDR 510.00	IDR 515.00	IDR 498.00	12.98M
2026-08-10	IDR 500.00	0.00%	IDR 505.00	IDR 505.00	IDR 498.00	6.04M
2026-08-07	IDR 500.00	0.00%	IDR 505.00	IDR 510.00	IDR 498.00	5.61M
2026-08-06	IDR 500.00	-3.85%	IDR 520.00	IDR 520.00	IDR 498.00	6.84M
2026-08-05	IDR 520.00	+1.96%	IDR 510.00	IDR 530.00	IDR 510.00	1.81M
2026-08-04	IDR 510.00	+0.99%	IDR 510.00	IDR 515.00	IDR 500.00	1.97M
2026-08-03	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	2.22M
2026-07-31	IDR 510.00	0.00%	IDR 515.00	IDR 515.00	IDR 498.00	3.15M
2026-07-30	IDR 510.00	-3.77%	IDR 530.00	IDR 535.00	IDR 505.00	2.72M
2026-07-29	IDR 530.00	+1.92%	IDR 520.00	IDR 530.00	IDR 510.00	997.40K
2026-07-28	IDR 520.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	604.80K
2026-07-27	IDR 520.00	+1.96%	IDR 515.00	IDR 525.00	IDR 510.00	1.44M
2026-07-24	IDR 510.00	+0.99%	IDR 505.00	IDR 515.00	IDR 494.00	3.64M
2026-07-23	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 505.00	1.21M
2026-07-22	IDR 510.00	0.00%	IDR 520.00	IDR 520.00	IDR 505.00	1.33M
2026-07-21	IDR 510.00	0.00%	IDR 510.00	IDR 515.00	IDR 505.00	1.64M
2026-07-20	IDR 510.00	-3.77%	IDR 530.00	IDR 535.00	IDR 510.00	2.13M
2026-07-17	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 505.00	2.15M
2026-07-16	IDR 535.00	0.00%	IDR 535.00	IDR 545.00	IDR 530.00	823.90K
2026-07-15	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 525.00	1.61M
2026-07-14	IDR 530.00	-0.93%	IDR 535.00	IDR 540.00	IDR 525.00	1.52M
2026-07-13	IDR 535.00	-1.83%	IDR 545.00	IDR 550.00	IDR 525.00	1.78M
2026-07-10	IDR 545.00	+2.83%	IDR 535.00	IDR 550.00	IDR 525.00	5.19M
2026-07-09	IDR 530.00	-1.85%	IDR 540.00	IDR 540.00	IDR 525.00	1.57M
2026-07-08	IDR 540.00	+0.93%	IDR 535.00	IDR 540.00	IDR 530.00	462.40K
2026-07-07	IDR 535.00	+0.94%	IDR 530.00	IDR 535.00	IDR 525.00	1.47M
2026-07-06	IDR 530.00	+0.95%	IDR 525.00	IDR 530.00	IDR 520.00	1.02M
2026-07-03	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	1.39M
2026-07-02	IDR 525.00	0.00%	IDR 540.00	IDR 540.00	IDR 520.00	1.90M
2026-07-01	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	1.53M
2026-06-30	IDR 525.00	0.00%	IDR 525.00	IDR 530.00	IDR 520.00	849.00K
2026-06-29	IDR 525.00	0.00%	IDR 525.00	IDR 525.00	IDR 515.00	500.90K
2026-06-26	IDR 525.00	-0.94%	IDR 530.00	IDR 530.00	IDR 510.00	670.50K
2026-06-25	IDR 530.00	+2.91%	IDR 520.00	IDR 530.00	IDR 500.00	586.10K
2026-06-24	IDR 515.00	-0.96%	IDR 520.00	IDR 535.00	IDR 515.00	3.14M
2026-06-23	IDR 520.00	0.00%	IDR 525.00	IDR 530.00	IDR 515.00	3.60M
2026-06-22	IDR 520.00	+4.00%	IDR 505.00	IDR 525.00	IDR 505.00	1.48M
2026-06-19	IDR 500.00	0.00%	IDR 500.00	IDR 505.00	IDR 498.00	1.27M
2026-06-18	IDR 500.00	-0.99%	IDR 505.00	IDR 510.00	IDR 496.00	628.60K
2026-06-17	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 500.00	1.21M
2026-06-15	IDR 505.00	+1.81%	IDR 500.00	IDR 515.00	IDR 498.00	1.35M
2026-06-12	IDR 496.00	+2.48%	IDR 488.00	IDR 500.00	IDR 488.00	527.50K
2026-06-11	IDR 484.00	-0.82%	IDR 488.00	IDR 494.00	IDR 480.00	820.40K
2026-06-10	IDR 488.00	+2.09%	IDR 480.00	IDR 496.00	IDR 474.00	1.18M
2026-06-09	IDR 478.00	+1.70%	IDR 470.00	IDR 478.00	IDR 450.00	1.04M
2026-06-08	IDR 470.00	-3.29%	IDR 486.00	IDR 486.00	IDR 460.00	1.44M
2026-06-05	IDR 486.00	+2.53%	IDR 476.00	IDR 490.00	IDR 462.00	1.42M
2026-06-04	IDR 474.00	-3.27%	IDR 490.00	IDR 490.00	IDR 450.00	3.92M
2026-06-03	IDR 490.00	-6.67%	IDR 530.00	IDR 535.00	IDR 480.00	1.61M
2026-06-02	IDR 525.00	+2.94%	IDR 510.00	IDR 525.00	IDR 505.00	685.20K
2026-05-29	IDR 510.00	+2.00%	IDR 510.00	IDR 515.00	IDR 500.00	967.60K
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	-4.33%	IDR 525.00	IDR 530.00	IDR 498.00	1.75M