Jakarta - Delayed Quote
IDR
PT Wintermar Offshore Marine Tbk (WINS.JK)
540.00
+5.00
(+0.93%)
At close: October 30 at 4:10:20 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
535.00
555.00
525.00
540.00
540.00
2,497,600
Oct 29, 2026
550.00
550.00
530.00
535.00
535.00
2,202,400
Oct 28, 2026
550.00
560.00
545.00
545.00
545.00
612,300
Oct 27, 2026
545.00
580.00
545.00
545.00
545.00
2,796,600
Oct 26, 2026
550.00
555.00
535.00
545.00
545.00
952,800
Oct 23, 2026
550.00
555.00
545.00
550.00
550.00
816,700
Oct 22, 2026
535.00
550.00
535.00
550.00
550.00
1,357,300
Oct 21, 2026
555.00
560.00
535.00
535.00
535.00
3,119,500
Oct 20, 2026
520.00
560.00
520.00
535.00
535.00
4,535,400
Oct 19, 2026
505.00
515.00
498.00
515.00
515.00
3,239,900
Oct 16, 2026
550.00
555.00
482.00
515.00
515.00
5,396,200
Oct 15, 2026
565.00
575.00
555.00
565.00
565.00
1,185,200
Oct 14, 2026
570.00
575.00
560.00
565.00
565.00
920,300
Oct 13, 2026
550.00
575.00
550.00
570.00
570.00
860,200
Oct 12, 2026
560.00
575.00
550.00
550.00
550.00
1,317,100
Oct 9, 2026
550.00
565.00
550.00
560.00
560.00
1,998,700
Oct 8, 2026
565.00
570.00
550.00
550.00
550.00
882,400
Oct 7, 2026
580.00
590.00
560.00
565.00
565.00
734,600
Oct 6, 2026
585.00
585.00
570.00
575.00
575.00
418,000
Oct 5, 2026
585.00
595.00
570.00
585.00
585.00
792,200
Oct 2, 2026
550.00
585.00
550.00
585.00
585.00
871,900
Oct 1, 2026
575.00
575.00
550.00
550.00
550.00
905,800
Sep 30, 2026
545.00
575.00
545.00
570.00
570.00
1,570,800
Sep 29, 2026
555.00
555.00
540.00
545.00
545.00
2,398,900
Sep 28, 2026
565.00
565.00
545.00
555.00
555.00
2,733,400
Sep 25, 2026
570.00
585.00
560.00
565.00
565.00
382,200
Sep 24, 2026
575.00
585.00
565.00
570.00
570.00
1,793,900
Sep 23, 2026
585.00
585.00
560.00
570.00
570.00
4,975,500
Sep 22, 2026
585.00
600.00
570.00
580.00
580.00
1,708,500
Sep 21, 2026
615.00
615.00
580.00
585.00
585.00
2,594,000
Sep 18, 2026
615.00
615.00
585.00
610.00
610.00
2,001,200
Sep 17, 2026
625.00
645.00
605.00
610.00
610.00
5,424,900
Sep 16, 2026
580.00
660.00
575.00
620.00
620.00
10,574,600
Sep 15, 2026
575.00
580.00
570.00
570.00
570.00
1,587,700
Sep 14, 2026
620.00
620.00
560.00
565.00
565.00
2,801,700
Sep 11, 2026
550.00
650.00
550.00
620.00
620.00
7,759,900
Sep 10, 2026
575.00
580.00
550.00
550.00
550.00
672,300
Sep 9, 2026
570.00
575.00
560.00
570.00
570.00
898,800
Sep 8, 2026
575.00
585.00
560.00
570.00
570.00
2,231,500
Sep 7, 2026
570.00
580.00
565.00
575.00
575.00
3,581,700
Sep 4, 2026
555.00
570.00
555.00
570.00
570.00
1,541,700
Sep 3, 2026
550.00
570.00
550.00
555.00
555.00
1,929,700
Sep 2, 2026
560.00
560.00
540.00
550.00
550.00
1,247,700
Sep 1, 2026
550.00
575.00
550.00
560.00
560.00
4,875,200
Aug 31, 2026
530.00
550.00
530.00
550.00
550.00
2,602,300
Aug 28, 2026
515.00
535.00
515.00
530.00
530.00
3,313,300
Aug 27, 2026
510.00
525.00
510.00
515.00
515.00
5,094,500
Aug 26, 2026
520.00
520.00
505.00
515.00
515.00
6,039,800
Aug 24, 2026
520.00
520.00
515.00
515.00
515.00
2,585,000
Aug 21, 2026
520.00
530.00
515.00
520.00
520.00
4,760,700
Aug 20, 2026
515.00
525.00
515.00
520.00
520.00
1,891,000
Aug 19, 2026
525.00
525.00
515.00
515.00
515.00
2,764,700
Aug 18, 2026
515.00
530.00
515.00
525.00
525.00
1,621,600
Aug 14, 2026
515.00
520.00
510.00
515.00
515.00
5,189,100
Aug 13, 2026
515.00
530.00
505.00
515.00
515.00
6,466,300
Aug 12, 2026
515.00
520.00
500.00
515.00
515.00
11,521,300
Aug 11, 2026
510.00
515.00
498.00
515.00
515.00
12,982,500
Aug 10, 2026
505.00
505.00
498.00
500.00
500.00
6,039,000
Aug 7, 2026
505.00
510.00
498.00
500.00
500.00
5,614,600
Aug 6, 2026
520.00
520.00
498.00
500.00
500.00
6,839,900
Aug 5, 2026
510.00
530.00
510.00
520.00
520.00
1,806,000
Aug 4, 2026
510.00
515.00
500.00
510.00
510.00
1,972,600
Aug 3, 2026
510.00
520.00
500.00
505.00
505.00
2,218,100
Jul 31, 2026
515.00
515.00
498.00
510.00
510.00
3,152,800
Jul 30, 2026
530.00
535.00
505.00
510.00
510.00
2,721,500
Jul 29, 2026
520.00
530.00
510.00
530.00
530.00
997,400
Jul 28, 2026
525.00
525.00
515.00
520.00
520.00
604,800
Jul 27, 2026
515.00
525.00
510.00
520.00
520.00
1,444,300
Jul 24, 2026
505.00
515.00
494.00
510.00
510.00
3,642,100
Jul 23, 2026
510.00
515.00
505.00
505.00
505.00
1,209,300
Jul 22, 2026
520.00
520.00
505.00
510.00
510.00
1,325,200
Jul 21, 2026
510.00
515.00
505.00
510.00
510.00
1,636,500
Jul 20, 2026
530.00
535.00
510.00
510.00
510.00
2,126,300
Jul 17, 2026
535.00
540.00
505.00
530.00
530.00
2,148,400
Jul 16, 2026
535.00
545.00
530.00
535.00
535.00
823,900
Jul 15, 2026
530.00
540.00
525.00
535.00
535.00
1,614,300
Jul 14, 2026
535.00
540.00
525.00
530.00
530.00
1,522,300
Jul 13, 2026
545.00
550.00
525.00
535.00
535.00
1,775,700
Jul 10, 2026
535.00
550.00
525.00
545.00
545.00
5,188,200
Jul 9, 2026
540.00
540.00
525.00
530.00
530.00
1,571,300
Jul 8, 2026
535.00
540.00
530.00
540.00
540.00
462,400
Jul 7, 2026
530.00
535.00
525.00
535.00
535.00
1,468,200
Jul 6, 2026
525.00
530.00
520.00
530.00
530.00
1,021,500
Jul 3, 2026
525.00
530.00
520.00
525.00
525.00
1,389,700
Jul 2, 2026
540.00
540.00
520.00
525.00
525.00
1,895,400
Jul 1, 2026
525.00
530.00
520.00
525.00
525.00
1,527,600
Jun 30, 2026
525.00
530.00
520.00
525.00
525.00
849,000
Jun 29, 2026
525.00
525.00
515.00
525.00
525.00
500,900
Jun 26, 2026
530.00
530.00
510.00
525.00
525.00
670,500
Jun 25, 2026
520.00
530.00
500.00
530.00
530.00
586,100
Jun 24, 2026
520.00
535.00
515.00
515.00
515.00
3,143,000
Jun 23, 2026
525.00
530.00
515.00
520.00
520.00
3,595,500
Jun 22, 2026
505.00
525.00
505.00
520.00
520.00
1,482,400
Jun 19, 2026
500.00
505.00
498.00
500.00
500.00
1,267,500
Jun 18, 2026
505.00
510.00
496.00
500.00
500.00
628,600
Jun 17, 2026
505.00
515.00
500.00
505.00
505.00
1,212,300
Jun 15, 2026
500.00
515.00
498.00
505.00
505.00
1,353,500
Jun 12, 2026
488.00
500.00
488.00
496.00
496.00
527,500
Jun 11, 2026
488.00
494.00
480.00
484.00
484.00
820,400
Jun 10, 2026
480.00
496.00
474.00
488.00
488.00
1,181,000
Jun 9, 2026
470.00
478.00
450.00
478.00
478.00
1,036,400
Jun 8, 2026
486.00
486.00
460.00
470.00
470.00
1,436,800
Jun 5, 2026
476.00
490.00
462.00
486.00
486.00
1,416,900
Jun 4, 2026
490.00
490.00
450.00
474.00
474.00
3,919,800
Jun 3, 2026
530.00
535.00
480.00
490.00
490.00
1,605,300
Jun 2, 2026
510.00
525.00
505.00
525.00
525.00
685,200
May 29, 2026
510.00
515.00
500.00
510.00
510.00
967,600
May 26, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
525.00
530.00
498.00
500.00
500.00
1,745,600
May 26, 2026
72:71
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
502.92
527.57
497.99
522.64
520.64
1,292,045
May 22, 2026
497.99
502.92
491.08
497.99
496.08
781,757
May 21, 2026
502.92
507.85
497.99
497.99
496.08
1,268,112
May 20, 2026
493.06
517.71
489.11
502.92
500.99
1,007,594
May 19, 2026
522.64
532.50
497.99
512.78
510.82
1,589,374
May 18, 2026
547.29
552.22
517.71
527.57
525.55
2,590,783
May 13, 2026
552.22
557.15
547.29
552.22
550.11
3,785,070
May 12, 2026
562.08
562.08
552.22
557.15
555.02
2,909,307
May 11, 2026
567.01
567.01
547.29
562.08
559.93
3,156,439
May 8, 2026
571.94
571.94
552.22
567.01
564.84
2,691,785
May 7, 2026
542.36
571.94
542.36
571.94
569.76
2,953,014
May 6, 2026
557.15
562.08
547.29
557.15
555.02
978,692
May 5, 2026
552.22
557.15
537.43
557.15
555.02
2,963,459
May 4, 2026
562.08
571.94
537.43
552.22
550.11
4,578,388
Apr 30, 2026
547.29
571.94
547.29
562.08
559.93
6,059,256
Apr 29, 2026
517.71
552.22
512.78
537.43
535.37
10,294,681
Apr 28, 2026
502.92
517.71
502.92
512.78
510.82
811,673
Apr 27, 2026
502.92
507.85
497.99
502.92
500.99
1,028,991
Apr 24, 2026
502.92
507.85
493.06
502.92
500.99
3,034,647
Apr 23, 2026
512.78
517.71
502.92
502.92
500.99
2,728,597
Apr 22, 2026
507.85
512.78
497.99
512.78
510.82
977,374
Apr 21, 2026
497.99
507.85
497.99
507.85
505.90
1,500,338
Apr 20, 2026
502.92
507.85
493.06
497.99
496.08
1,638,963
Apr 17, 2026
507.85
507.85
497.99
502.92
500.99
960,236
Apr 16, 2026
507.85
512.78
502.92
502.92
500.99
1,670,907
Apr 15, 2026
502.92
507.85
497.99
502.92
500.99
762,287
Apr 14, 2026
497.99
507.85
493.06
502.92
500.99
1,897,859
Apr 13, 2026
489.11
497.99
487.14
493.06
491.17
1,413,633
Apr 10, 2026
483.19
497.99
481.22
487.14
485.27
2,374,985
Apr 9, 2026
493.06
502.92
483.19
483.19
481.35
2,991,650
Apr 8, 2026
512.78
522.64
493.06
493.06
491.17
2,567,459
Apr 7, 2026
522.64
522.64
502.92
502.92
500.99
1,320,033
Apr 6, 2026
493.06
532.50
493.06
522.64
520.64
2,263,740
Apr 2, 2026
542.36
542.36
497.99
497.99
496.08
1,623,650
Apr 1, 2026
527.57
537.43
517.71
537.43
535.37
4,170,523
Mar 31, 2026
512.78
512.78
502.92
512.78
510.82
630,963
Mar 30, 2026
502.92
512.78
493.06
507.85
505.90
736,326
Mar 27, 2026
497.99
502.92
491.08
502.92
500.99
333,329
Mar 26, 2026
502.92
512.78
483.19
502.92
500.99
705,397
Mar 25, 2026
502.92
517.71
475.31
502.92
500.99
1,545,667
Mar 17, 2026
473.33
502.92
473.33
493.06
491.17
3,835,064
Mar 16, 2026
473.33
473.33
439.81
473.33
471.52
4,208,045
Mar 13, 2026
493.06
502.92
479.25
481.22
479.38
5,875,808
Mar 12, 2026
497.99
512.78
497.99
497.99
496.08
1,334,028
Mar 11, 2026
527.57
532.50
497.99
497.99
496.08
1,240,022
Mar 10, 2026
493.06
522.64
493.06
522.64
520.64
3,867,819
Mar 9, 2026
552.22
567.01
502.92
502.92
500.99
4,992,540
Mar 6, 2026
532.50
547.29
517.71
537.43
535.37
2,847,042
Mar 5, 2026
522.64
542.36
522.64
532.50
530.46
1,049,881
Mar 4, 2026
567.01
567.01
512.78
517.71
515.73
4,854,828
Mar 3, 2026
567.01
571.94
542.36
562.08
559.93
4,656,777
Mar 2, 2026
571.94
591.67
537.43
547.29
545.20
16,167,650
Feb 27, 2026
537.43
542.36
512.78
542.36
540.29
4,552,935
Feb 26, 2026
562.08
567.01
522.64
532.50
530.46
3,949,859
Feb 25, 2026
547.29
562.08
522.64
562.08
559.93
7,603,707
Feb 24, 2026
571.94
571.94
522.64
532.50
530.46
5,245,453
Feb 23, 2026
547.29
591.67
532.50
571.94
569.76
15,155,391
Feb 20, 2026
562.08
562.08
537.43
547.29
545.20
7,067,256
Feb 19, 2026
547.29
552.22
522.64
552.22
550.11
10,527,211
Feb 18, 2026
532.50
562.08
527.57
542.36
540.29
7,094,028
Feb 13, 2026
542.36
542.36
517.71
527.57
525.55
1,104,743
Feb 12, 2026
537.43
542.36
527.57
532.50
530.46
2,106,050
Feb 11, 2026
537.43
542.36
522.64
532.50
530.46
3,347,594
Feb 10, 2026
527.57
542.36
527.57
527.57
525.55
2,799,785
Feb 9, 2026
507.85
532.50
497.99
532.50
530.46
3,424,867
Feb 6, 2026
507.85
507.85
497.99
502.92
500.99
3,055,335
Feb 5, 2026
517.71
522.64
507.85
507.85
505.90
1,546,478
Feb 4, 2026
512.78
527.57
502.92
507.85
505.90
2,839,233
Feb 3, 2026
491.08
517.71
491.08
507.85
505.90
7,457,780
Feb 2, 2026
547.29
552.22
489.11
497.99
496.08
11,101,791
Jan 30, 2026
532.50
552.22
517.71
537.43
535.37
10,318,512
Jan 29, 2026
522.64
532.50
441.78
532.50
530.46
21,641,881
Jan 28, 2026
491.08
527.57
467.42
517.71
515.73
25,688,180
Jan 27, 2026
517.71
527.57
479.25
493.06
491.17
10,948,969
Jan 26, 2026
512.78
532.50
502.92
512.78
510.82
13,252,056
Jan 23, 2026
497.99
522.64
477.28
507.85
505.90
14,190,388
Jan 22, 2026
493.06
502.92
487.14
493.06
491.17
3,301,656
Jan 21, 2026
507.85
512.78
487.14
493.06
491.17
4,400,721
Jan 20, 2026
512.78
517.71
497.99
507.85
505.90
2,902,411
Jan 19, 2026
493.06
512.78
485.17
512.78
510.82
8,291,154
Jan 15, 2026
497.99
502.92
485.17
493.06
491.17
7,724,383
Jan 14, 2026
497.99
507.85
491.08
502.92
500.99
6,673,487
Jan 13, 2026
493.06
507.85
489.11
493.06
491.17
5,871,042
Jan 12, 2026
502.92
507.85
491.08
493.06
491.17
12,435,616
Jan 9, 2026
512.78
527.57
502.92
517.71
515.73
12,113,036
Jan 8, 2026
493.06
517.71
475.31
502.92
500.99
11,005,656
Jan 7, 2026
512.78
517.71
489.11
493.06
491.17
7,156,191
Jan 6, 2026
517.71
527.57
493.06
507.85
505.90
15,467,323
Jan 5, 2026
557.15
571.94
502.92
507.85
505.90
26,901,836
Jan 2, 2026
527.57
576.88
507.85
537.43
535.37
25,219,876
Dec 30, 2025
489.11
532.50
483.19
527.57
525.55
8,726,704
Dec 29, 2025
469.39
507.85
469.39
489.11
487.24
9,221,374
Dec 24, 2025
479.25
483.19
465.44
469.39
467.59
6,262,174
Dec 23, 2025
483.19
483.19
457.56
483.19
481.35
8,413,960
Dec 22, 2025
489.11
502.92
473.33
483.19
481.35
6,243,515
Dec 19, 2025
502.92
517.71
479.25
483.19
481.35
7,206,895
Dec 18, 2025
473.33
512.78
467.42
507.85
505.90
23,589,532
Dec 17, 2025
469.39
483.19
455.58
471.36
469.56
7,330,816
Dec 16, 2025
449.67
473.33
449.67
469.39
467.59
10,530,861
Dec 15, 2025
435.86
451.64
433.89
449.67
447.95
2,960,923
Dec 12, 2025
449.67
449.67
439.81
439.81
438.12
1,823,222
Dec 11, 2025
459.53
459.53
439.81
439.81
438.12
3,388,461
Dec 10, 2025
441.78
449.67
441.78
443.75
442.05
2,359,571
Dec 9, 2025
451.64
453.61
439.81
441.78
440.09
2,618,974
Dec 8, 2025
467.42
467.42
447.69
449.67
447.95
3,876,642
Dec 5, 2025
453.61
477.28
451.64
453.61
451.88
12,949,554
Dec 4, 2025
441.78
451.64
439.81
451.64
449.91
2,558,129
Dec 3, 2025
451.64
453.61
433.89
441.78
440.09
3,597,769
Dec 2, 2025
429.94
455.58
429.94
451.64
449.91
4,918,715
Dec 1, 2025
429.94
435.86
427.97
429.94
428.30
2,634,185
Nov 28, 2025
441.78
441.78
426.00
429.94
428.30
1,563,819
Nov 27, 2025
437.83
437.83
426.00
429.94
428.30
2,576,281
Nov 26, 2025
4.930556
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
426.00
435.86
426.00
435.86
434.19
1,765,216
Nov 25, 2025
437.83
441.78
429.94
437.83
431.25
2,387,357
Nov 24, 2025
443.75
447.69
433.89
437.83
431.25
2,855,459
Nov 21, 2025
451.64
451.64
437.83
441.78
435.13
3,023,391
Nov 20, 2025
455.58
463.47
447.69
453.61
446.79
3,876,743
Nov 19, 2025
451.64
463.47
445.72
453.61
446.79
6,823,571
Nov 18, 2025
451.64
455.58
441.78
443.75
437.07
3,650,805
Nov 17, 2025
451.64
457.56
447.69
449.67
442.90
10,489,487
Nov 14, 2025
433.89
443.75
429.94
441.78
435.13
4,680,709
Nov 13, 2025
424.03
431.92
420.08
429.94
423.48
2,161,419
Nov 12, 2025
424.03
433.89
418.11
422.06
415.71
3,055,436
Nov 11, 2025
429.94
429.94
422.06
422.06
415.71
3,320,011
Nov 10, 2025
424.03
431.92
424.03
427.97
421.53
2,560,056
Nov 7, 2025
437.83
447.69
418.11
427.97
421.53
4,576,461
Nov 6, 2025
435.86
437.83
429.94
437.83
431.25
1,730,535
Nov 5, 2025
439.81
439.81
429.94
433.89
427.36
1,949,678
Nov 4, 2025
441.78
447.69
427.97
429.94
423.48
4,276,394
Nov 3, 2025
426.00
439.81
426.00
439.81
433.19
7,794,152
Oct 31, 2025
416.14
426.00
416.14
424.03
417.65
2,367,684
Oct 30, 2025
433.89
433.89
412.19
416.14
409.88
4,603,436
