PT Winner Nusantara Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 16,256,100 |
| 2022-08-09 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 36,389,600 |
| 2022-08-08 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 79,119,300 |
| 2022-08-05 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 112,558,800 |
| 2022-08-04 | 54.000 | 55.000 | 51.000 | 51.000 | 51.000 | 767,258,900 |
| 2022-08-03 | 57.000 | 58.000 | 54.000 | 54.000 | 54.000 | 1,226,296,700 |
| 2022-08-02 | 55.000 | 59.000 | 54.000 | 57.000 | 57.000 | 1,137,114,000 |
| 2022-08-01 | 63.000 | 64.000 | 58.000 | 58.000 | 58.000 | 1,158,944,100 |
| 2022-07-29 | 66.000 | 71.000 | 62.000 | 62.000 | 62.000 | 928,250,100 |
| 2022-07-28 | 67.000 | 73.000 | 65.000 | 66.000 | 66.000 | 502,103,500 |
| 2022-07-27 | 74.000 | 79.000 | 69.000 | 69.000 | 69.000 | 773,020,500 |
| 2022-07-26 | 64.000 | 74.000 | 62.000 | 74.000 | 74.000 | 826,282,800 |
| 2022-07-25 | 53.000 | 65.000 | 53.000 | 63.000 | 63.000 | 641,414,500 |
| 2022-07-22 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 30,238,900 |
| 2022-07-21 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 14,073,900 |
| 2022-07-20 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 37,930,700 |
| 2022-07-19 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 30,530,700 |
| 2022-07-18 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 18,738,300 |
| 2022-07-15 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 26,095,600 |
| 2022-07-14 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 20,772,500 |
| 2022-07-13 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 21,945,400 |
| 2022-07-12 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 33,711,800 |
| 2022-07-11 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 52,958,100 |
| 2022-07-08 | 52.000 | 54.000 | 52.000 | 52.000 | 52.000 | 218,713,500 |
| 2022-07-07 | 54.000 | 59.000 | 54.000 | 54.000 | 54.000 | 1,498,615,800 |
| 2022-07-06 | 58.000 | 59.000 | 58.000 | 58.000 | 58.000 | 314,074,100 |
| 2022-07-05 | 62.000 | 64.000 | 62.000 | 62.000 | 62.000 | 522,994,700 |
| 2022-07-04 | 66.000 | 76.000 | 66.000 | 66.000 | 66.000 | 1,028,959,700 |
| 2022-07-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 292,006,100 |
| 2022-06-30 | 80.000 | 82.000 | 75.000 | 75.000 | 75.000 | 608,773,000 |
| 2022-06-29 | 71.000 | 80.000 | 71.000 | 80.000 | 80.000 | 727,165,400 |
| 2022-06-28 | 76.000 | 77.000 | 76.000 | 76.000 | 76.000 | 386,883,700 |
| 2022-06-27 | 81.000 | 84.000 | 81.000 | 81.000 | 81.000 | 825,094,200 |
| 2022-06-24 | 87.000 | 91.000 | 87.000 | 87.000 | 87.000 | 1,620,981,200 |
| 2022-06-23 | 93.000 | 98.000 | 93.000 | 93.000 | 93.000 | 984,240,000 |
| 2022-06-22 | 99.000 | 104.00 | 99.000 | 99.000 | 99.000 | 1,415,781,800 |
| 2022-06-21 | 113.00 | 119.00 | 106.00 | 106.00 | 106.00 | 1,155,800,400 |
| 2022-06-20 | 109.00 | 119.00 | 108.00 | 113.00 | 113.00 | 992,215,900 |
| 2022-06-17 | 102.00 | 115.00 | 102.00 | 109.00 | 109.00 | 1,196,880,100 |
| 2022-06-16 | 98.000 | 107.00 | 94.000 | 102.00 | 102.00 | 642,474,500 |
| 2022-06-15 | 104.00 | 112.00 | 98.000 | 98.000 | 98.000 | 1,435,276,400 |
| 2022-06-14 | 113.00 | 119.00 | 105.00 | 105.00 | 105.00 | 1,035,716,000 |
| 2022-06-13 | 91.000 | 119.00 | 91.000 | 112.00 | 112.00 | 1,410,203,100 |
| 2022-06-10 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 174,031,800 |
| 2022-06-09 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 104,884,400 |
| 2022-06-08 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 280,652,500 |
| 2022-06-07 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 282,005,000 |
| 2022-06-06 | 127.00 | 134.00 | 119.00 | 119.00 | 119.00 | 2,270,993,400 |
| 2022-06-03 | 133.00 | 152.00 | 127.00 | 127.00 | 127.00 | 1,828,045,700 |
| 2022-06-02 | 136.00 | 148.00 | 136.00 | 136.00 | 136.00 | 781,180,200 |
| 2022-05-31 | 156.00 | 180.00 | 146.00 | 146.00 | 146.00 | 2,868,641,900 |
| 2022-05-30 | 143.00 | 165.00 | 143.00 | 156.00 | 156.00 | 1,434,758,900 |
| 2022-05-27 | 174.00 | 174.00 | 153.00 | 153.00 | 153.00 | 49,264,800 |
| 2022-05-25 | 178.00 | 182.00 | 164.00 | 164.00 | 164.00 | 275,979,200 |
| 2022-05-24 | 132.00 | 176.00 | 131.00 | 176.00 | 176.00 | 1,976,346,100 |
| 2022-05-23 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 197,358,000 |
| 2022-05-20 | 148.00 | 148.00 | 138.00 | 138.00 | 138.00 | 36,969,000 |
| 2022-05-19 | 153.00 | 163.00 | 148.00 | 148.00 | 148.00 | 772,549,700 |
| 2022-05-18 | 170.00 | 179.00 | 159.00 | 159.00 | 159.00 | 999,082,000 |
| 2022-05-17 | 150.00 | 193.00 | 150.00 | 170.00 | 170.00 | 725,655,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.