PT Winner Nusantara Jaya Tbk (WINR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,053,300 |
| 13 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4,307,300 |
| 12 June 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 3,186,400 |
| 11 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,506,900 |
| 10 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,654,100 |
| 07 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,977,600 |
| 06 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,503,600 |
| 05 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,057,500 |
| 04 June 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 2,224,100 |
| 03 June 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7,507,100 |
| 31 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3,609,400 |
| 30 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4,039,300 |
| 29 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,916,700 |
| 28 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,010,300 |
| 27 May 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 5,948,800 |
| 22 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,937,200 |
| 21 May 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 8,047,300 |
| 20 May 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 6,678,500 |
| 17 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 20,831,200 |
| 16 May 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 2,940,100 |
| 15 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 12,574,900 |
| 14 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 9,735,500 |
| 13 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 10,969,000 |
| 08 May 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 13,895,600 |
| 07 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 13,948,500 |
| 06 May 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 27,292,500 |
| 03 May 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 7,247,500 |
| 02 May 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 24,814,500 |
| 30 Apr 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 52,798,100 |
| 29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,587,400 |
| 26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 452,000 |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 623,100 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 578,700 |
| 23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 56,100 |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 67,200 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 233,800 |
| 18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 125,900 |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 143,000 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 229,500 |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 200,600 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 80,000 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 174,200 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 360,200 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 76,500 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 17,300 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 149,600 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,400 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,300 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,100 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 210,700 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,900 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,200 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,700 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,400 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,600 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,300 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,000 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,200 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,400 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,300 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,900 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,500 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,700 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,400 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,100 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,500 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,400 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,400 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,000 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,200 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 90,000 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 123,800 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,600 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,200 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,900 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 77,500 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 75,800 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 154,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.