Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,657.01 +1,484.73 (+2.18%) CMC Crypto 200
1,515.46 +26.92 (+1.81%)
PT Wintermar Offshore Marine Tbk (WINS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | 2,015,200 |
| 20 May 2024 | 480.00 | 510.00 | 478.00 | 484.00 | 484.00 | 7,074,900 |
| 17 May 2024 | 490.00 | 492.00 | 474.00 | 480.00 | 480.00 | 3,279,000 |
| 16 May 2024 | 500.00 | 510.00 | 488.00 | 488.00 | 488.00 | 2,436,300 |
| 15 May 2024 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | 1,932,600 |
| 14 May 2024 | 496.00 | 505.00 | 482.00 | 505.00 | 505.00 | 8,786,300 |
| 13 May 2024 | 520.00 | 520.00 | 488.00 | 494.00 | 494.00 | 3,239,300 |
| 08 May 2024 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 3,149,300 |
| 07 May 2024 | 520.00 | 550.00 | 515.00 | 520.00 | 520.00 | 5,222,500 |
| 06 May 2024 | 540.00 | 540.00 | 510.00 | 520.00 | 520.00 | 4,396,400 |
| 03 May 2024 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | 11,639,500 |
| 02 May 2024 | 535.00 | 540.00 | 490.00 | 540.00 | 540.00 | 13,132,200 |
| 30 Apr 2024 | 462.00 | 535.00 | 462.00 | 530.00 | 530.00 | 28,067,300 |
| 29 Apr 2024 | 480.00 | 500.00 | 460.00 | 462.00 | 462.00 | 9,062,600 |
| 26 Apr 2024 | 480.00 | 480.00 | 456.00 | 474.00 | 474.00 | 5,230,900 |
| 25 Apr 2024 | 500.00 | 500.00 | 472.00 | 480.00 | 480.00 | 4,872,600 |
| 24 Apr 2024 | 480.00 | 505.00 | 470.00 | 490.00 | 490.00 | 7,679,300 |
| 23 Apr 2024 | 494.00 | 496.00 | 464.00 | 484.00 | 484.00 | 15,474,400 |
| 22 Apr 2024 | 505.00 | 510.00 | 492.00 | 496.00 | 496.00 | 2,440,700 |
| 19 Apr 2024 | 490.00 | 520.00 | 490.00 | 505.00 | 505.00 | 17,658,200 |
| 18 Apr 2024 | 500.00 | 500.00 | 484.00 | 494.00 | 494.00 | 7,091,600 |
| 17 Apr 2024 | 498.00 | 510.00 | 490.00 | 500.00 | 500.00 | 8,807,700 |
| 16 Apr 2024 | 494.00 | 500.00 | 482.00 | 500.00 | 500.00 | 6,447,600 |
| 05 Apr 2024 | 510.00 | 510.00 | 482.00 | 492.00 | 492.00 | 7,600,200 |
| 04 Apr 2024 | 535.00 | 535.00 | 492.00 | 505.00 | 505.00 | 9,903,000 |
| 03 Apr 2024 | 464.00 | 540.00 | 460.00 | 535.00 | 535.00 | 35,722,400 |
| 02 Apr 2024 | 484.00 | 490.00 | 452.00 | 470.00 | 470.00 | 12,051,200 |
| 01 Apr 2024 | 500.00 | 525.00 | 466.00 | 480.00 | 480.00 | 9,670,600 |
| 28 Mar 2024 | 458.00 | 510.00 | 446.00 | 505.00 | 505.00 | 33,839,900 |
| 27 Mar 2024 | 480.00 | 486.00 | 384.00 | 460.00 | 460.00 | 6,248,500 |
| 26 Mar 2024 | 484.00 | 484.00 | 476.00 | 480.00 | 480.00 | 2,430,700 |
| 25 Mar 2024 | 488.00 | 488.00 | 474.00 | 480.00 | 480.00 | 4,626,100 |
| 22 Mar 2024 | 486.00 | 488.00 | 470.00 | 478.00 | 478.00 | 3,566,900 |
| 21 Mar 2024 | 462.00 | 488.00 | 462.00 | 486.00 | 486.00 | 13,625,700 |
| 20 Mar 2024 | 456.00 | 466.00 | 446.00 | 462.00 | 462.00 | 12,509,800 |
| 19 Mar 2024 | 468.00 | 474.00 | 448.00 | 456.00 | 456.00 | 12,347,000 |
| 18 Mar 2024 | 442.00 | 462.00 | 440.00 | 462.00 | 462.00 | 13,395,600 |
| 15 Mar 2024 | 430.00 | 452.00 | 422.00 | 440.00 | 440.00 | 16,709,000 |
| 14 Mar 2024 | 424.00 | 426.00 | 412.00 | 424.00 | 424.00 | 5,843,200 |
| 13 Mar 2024 | 400.00 | 426.00 | 400.00 | 422.00 | 422.00 | 9,713,700 |
| 08 Mar 2024 | 402.00 | 412.00 | 394.00 | 398.00 | 398.00 | 4,232,800 |
| 07 Mar 2024 | 404.00 | 416.00 | 402.00 | 402.00 | 402.00 | 4,085,600 |
| 06 Mar 2024 | 400.00 | 408.00 | 400.00 | 404.00 | 404.00 | 898,300 |
| 05 Mar 2024 | 388.00 | 414.00 | 388.00 | 406.00 | 406.00 | 3,529,400 |
| 04 Mar 2024 | 358.00 | 416.00 | 358.00 | 406.00 | 406.00 | 14,849,300 |
| 01 Mar 2024 | 356.00 | 380.00 | 356.00 | 376.00 | 376.00 | 1,700,300 |
| 29 Feb 2024 | 362.00 | 386.00 | 362.00 | 374.00 | 374.00 | 1,500,100 |
| 28 Feb 2024 | 368.00 | 390.00 | 368.00 | 378.00 | 378.00 | 1,743,600 |
| 27 Feb 2024 | 378.00 | 390.00 | 378.00 | 388.00 | 388.00 | 2,653,300 |
| 26 Feb 2024 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | 951,500 |
| 23 Feb 2024 | 360.00 | 378.00 | 360.00 | 372.00 | 372.00 | 965,000 |
| 22 Feb 2024 | 352.00 | 374.00 | 352.00 | 370.00 | 370.00 | 2,222,500 |
| 21 Feb 2024 | 350.00 | 382.00 | 350.00 | 370.00 | 370.00 | 4,216,900 |
| 20 Feb 2024 | 368.00 | 378.00 | 362.00 | 368.00 | 368.00 | 3,023,500 |
| 19 Feb 2024 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | 1,358,300 |
| 16 Feb 2024 | 378.00 | 386.00 | 370.00 | 374.00 | 374.00 | 1,345,200 |
| 15 Feb 2024 | 378.00 | 388.00 | 370.00 | 378.00 | 378.00 | 1,999,600 |
| 13 Feb 2024 | 386.00 | 388.00 | 370.00 | 378.00 | 378.00 | 1,359,800 |
| 12 Feb 2024 | 388.00 | 392.00 | 384.00 | 386.00 | 386.00 | 1,388,000 |
| 07 Feb 2024 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1,669,100 |
| 06 Feb 2024 | 398.00 | 398.00 | 380.00 | 384.00 | 384.00 | 2,819,700 |
| 05 Feb 2024 | 384.00 | 398.00 | 384.00 | 396.00 | 396.00 | 6,027,000 |
| 02 Feb 2024 | 374.00 | 384.00 | 364.00 | 384.00 | 384.00 | 3,786,800 |
| 01 Feb 2024 | 378.00 | 378.00 | 366.00 | 370.00 | 370.00 | 2,285,300 |
| 31 Jan 2024 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | 2,079,000 |
| 30 Jan 2024 | 384.00 | 386.00 | 372.00 | 382.00 | 382.00 | 1,745,200 |
| 29 Jan 2024 | 376.00 | 396.00 | 376.00 | 382.00 | 382.00 | 4,009,100 |
| 26 Jan 2024 | 370.00 | 384.00 | 366.00 | 374.00 | 374.00 | 3,325,600 |
| 25 Jan 2024 | 378.00 | 390.00 | 360.00 | 366.00 | 366.00 | 10,450,600 |
| 24 Jan 2024 | 386.00 | 388.00 | 370.00 | 378.00 | 378.00 | 3,353,500 |
| 23 Jan 2024 | 392.00 | 396.00 | 384.00 | 386.00 | 386.00 | 3,000,800 |
| 22 Jan 2024 | 402.00 | 402.00 | 390.00 | 392.00 | 392.00 | 3,094,600 |
| 19 Jan 2024 | 404.00 | 414.00 | 400.00 | 400.00 | 400.00 | 4,878,800 |
| 18 Jan 2024 | 422.00 | 428.00 | 402.00 | 404.00 | 404.00 | 7,508,500 |
| 17 Jan 2024 | 422.00 | 438.00 | 416.00 | 422.00 | 422.00 | 22,459,200 |
| 16 Jan 2024 | 410.00 | 418.00 | 406.00 | 418.00 | 418.00 | 4,089,600 |
| 15 Jan 2024 | 394.00 | 412.00 | 390.00 | 410.00 | 410.00 | 5,467,700 |
| 12 Jan 2024 | 398.00 | 400.00 | 394.00 | 394.00 | 394.00 | 1,442,400 |
| 11 Jan 2024 | 396.00 | 402.00 | 390.00 | 394.00 | 394.00 | 3,748,600 |
| 10 Jan 2024 | 386.00 | 402.00 | 384.00 | 396.00 | 396.00 | 2,105,900 |
| 09 Jan 2024 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 5,420,100 |
| 08 Jan 2024 | 410.00 | 418.00 | 396.00 | 400.00 | 400.00 | 4,519,900 |
| 05 Jan 2024 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 4,800,700 |
| 04 Jan 2024 | 414.00 | 420.00 | 408.00 | 420.00 | 420.00 | 4,751,200 |
| 03 Jan 2024 | 408.00 | 408.00 | 396.00 | 404.00 | 404.00 | 1,641,900 |
| 02 Jan 2024 | 404.00 | 416.00 | 404.00 | 408.00 | 408.00 | 2,353,300 |
| 29 Dec 2023 | 410.00 | 412.00 | 394.00 | 400.00 | 400.00 | 6,580,500 |
| 28 Dec 2023 | 410.00 | 420.00 | 406.00 | 410.00 | 410.00 | 2,934,900 |
| 27 Dec 2023 | 414.00 | 422.00 | 400.00 | 412.00 | 412.00 | 6,413,800 |
| 22 Dec 2023 | 394.00 | 410.00 | 394.00 | 394.00 | 394.00 | 7,333,000 |
| 21 Dec 2023 | 404.00 | 444.00 | 392.00 | 392.00 | 392.00 | 31,352,200 |
| 20 Dec 2023 | 400.00 | 410.00 | 394.00 | 404.00 | 404.00 | 4,948,700 |
| 19 Dec 2023 | 386.00 | 408.00 | 380.00 | 400.00 | 400.00 | 3,909,000 |
| 18 Dec 2023 | 404.00 | 410.00 | 380.00 | 386.00 | 386.00 | 5,592,200 |
| 15 Dec 2023 | 380.00 | 406.00 | 380.00 | 400.00 | 400.00 | 13,046,800 |
| 14 Dec 2023 | 368.00 | 382.00 | 366.00 | 380.00 | 380.00 | 5,594,000 |
| 13 Dec 2023 | 358.00 | 370.00 | 350.00 | 368.00 | 368.00 | 4,999,100 |
| 12 Dec 2023 | 380.00 | 386.00 | 352.00 | 362.00 | 362.00 | 5,880,700 |
| 11 Dec 2023 | 358.00 | 380.00 | 346.00 | 374.00 | 374.00 | 14,094,800 |
| 08 Dec 2023 | 338.00 | 360.00 | 328.00 | 358.00 | 358.00 | 9,910,000 |
| *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.