Stock listing
IDX:WINR PT Winner Nusantara Jaya Tbk Saham
Follow PT Winner Nusantara Jaya Tbk into a list and get an email when it puts out news.
Share price · IDX:WINR
18.00 IDR -1.00 (-5.3%)
Close on Nov 3, 2026
- Day range
- 18.00 – 19.00 IDRNov 3, 2026
- Volume
- 28.55M sharesNov 3, 2026
- Market cap
- 94.24B IDRAt the close on Nov 3, 2026 · price × 5.24B shares outstanding
- 52-week range
- 17.00 – 75.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.19B IDRMedian day 37.20M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:WINR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18.00 | -1.00 | -5.3% | 19.00 | 19.00 | 18.00 | 28,547,900 | |
| 19.00 | 0.00 | 0.0% | 18.00 | 19.00 | 18.00 | 23,610,200 | |
| 19.00 | +1.00 | +5.6% | 18.00 | 19.00 | 17.00 | 62,844,000 | |
| 18.00 | -1.00 | -5.3% | 19.00 | 20.00 | 18.00 | 24,358,500 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 21.00 | 19.00 | 71,323,500 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 61,103,900 | |
| 21.00 | -1.00 | -4.5% | 21.00 | 22.00 | 21.00 | 31,043,700 | |
| 22.00 | +2.00 | +10.0% | 20.00 | 22.00 | 19.00 | 27,612,200 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 19.00 | 84,730,600 | |
| 20.00 | -1.00 | -4.8% | 22.00 | 22.00 | 20.00 | 62,894,900 | |
| 21.00 | +3.00 | +16.7% | 18.00 | 22.00 | 17.00 | 57,692,300 | |
| 18.00 | -1.00 | -5.3% | 18.00 | 18.00 | 18.00 | 19,926,200 | |
| 19.00 | -3.00 | -13.6% | 19.00 | 19.00 | 19.00 | 76,141,900 | |
| 22.00 | -3.00 | -12.0% | 24.00 | 25.00 | 22.00 | 98,910,800 | |
| 25.00 | -1.00 | -3.8% | 26.00 | 26.00 | 24.00 | 35,218,600 | |
| 26.00 | +1.00 | +4.0% | 25.00 | 27.00 | 24.00 | 29,558,200 | |
| 25.00 | -2.00 | -7.4% | 27.00 | 28.00 | 25.00 | 75,662,400 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 28.00 | 26.00 | 43,494,800 | |
| 27.00 | +1.00 | +3.8% | 26.00 | 29.00 | 25.00 | 104,849,800 | |
| 26.00 | -1.00 | -3.7% | 27.00 | 27.00 | 25.00 | 34,543,100 | |
| 27.00 | +2.00 | +8.0% | 25.00 | 28.00 | 24.00 | 84,984,000 | |
| 25.00 | +1.00 | +4.2% | 24.00 | 25.00 | 24.00 | 30,729,600 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 23.00 | 33,732,300 | |
| 25.00 | 0.00 | 0.0% | 26.00 | 26.00 | 23.00 | 59,033,200 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 27.00 | 25.00 | 38,056,200 | |
| 26.00 | -3.00 | -10.3% | 29.00 | 29.00 | 25.00 | 149,985,200 | |
| 29.00 | +3.00 | +11.5% | 29.00 | 33.00 | 27.00 | 220,447,800 | |
| 26.00 | -2.00 | -7.1% | 28.00 | 29.00 | 26.00 | 36,956,600 | |
| 28.00 | +2.00 | +7.7% | 26.00 | 28.00 | 26.00 | 23,002,500 | |
| 26.00 | +1.00 | +4.0% | 24.00 | 26.00 | 24.00 | 8,456,600 | |
| 25.00 | 0.00 | 0.0% | 26.00 | 26.00 | 25.00 | 35,790,100 | |
| 25.00 | +2.00 | +8.7% | 24.00 | 25.00 | 24.00 | 15,098,300 | |
| 23.00 | -1.00 | -4.2% | 23.00 | 23.00 | 23.00 | 54,502,400 | |
| 24.00 | -1.00 | -4.0% | 24.00 | 24.00 | 24.00 | 23,325,500 | |
| 25.00 | -2.00 | -7.4% | 26.00 | 26.00 | 25.00 | 38,347,500 | |
| 27.00 | -1.00 | -3.6% | 28.00 | 28.00 | 27.00 | 26,977,100 | |
| 28.00 | 0.00 | 0.0% | 27.00 | 28.00 | 27.00 | 36,638,000 | |
| 28.00 | 0.00 | 0.0% | 26.00 | 28.00 | 26.00 | 59,459,000 | |
| 28.00 | -3.00 | -9.7% | 31.00 | 31.00 | 28.00 | 95,502,700 | |
| 31.00 | +2.00 | +6.9% | 31.00 | 31.00 | 31.00 | 44,216,700 | |
| 29.00 | +2.00 | +7.4% | 27.00 | 29.00 | 27.00 | 56,505,800 | |
| 27.00 | +2.00 | +8.0% | 24.00 | 27.00 | 24.00 | 187,580,800 | |
| 25.00 | +2.00 | +8.7% | 25.00 | 25.00 | 25.00 | 56,826,900 | |
| 23.00 | +2.00 | +9.5% | 20.00 | 23.00 | 20.00 | 48,776,900 | |
| 21.00 | +1.00 | +5.0% | 20.00 | 21.00 | 20.00 | 33,111,000 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 20.00 | 38,210,000 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 20.00 | 10,498,300 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 20.00 | 28,570,400 | |
| 20.00 | -1.00 | -4.8% | 19.00 | 20.00 | 19.00 | 135,941,000 | |
| 21.00 | -1.00 | -4.5% | 22.00 | 22.00 | 21.00 | 30,207,100 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 22.00 | 22.00 | 0 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 23.00 | 22.00 | 15,656,000 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 22.00 | 37,308,600 | |
| 23.00 | -1.00 | -4.2% | 23.00 | 23.00 | 23.00 | 58,980,000 | |
| 24.00 | -2.00 | -7.7% | 26.00 | 26.00 | 24.00 | 39,139,800 | |
| 26.00 | +2.00 | +8.3% | 26.00 | 26.00 | 26.00 | 47,256,900 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 24.00 | 24.00 | 0 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 24.00 | 24,806,800 | |
| 25.00 | -2.00 | -7.4% | 28.00 | 28.00 | 25.00 | 89,208,000 | |
| 27.00 | +2.00 | +8.0% | 27.00 | 27.00 | 27.00 | 11,150,600 | |
| 25.00 | +2.00 | +8.7% | 25.00 | 25.00 | 25.00 | 46,119,900 | |
| 23.00 | +2.00 | +9.5% | 22.00 | 23.00 | 22.00 | 29,705,400 | |
| 21.00 | +1.00 | +5.0% | 21.00 | 21.00 | 21.00 | 33,099,900 | |
| 20.00 | 0.00 | 0.0% | 21.00 | 21.00 | 20.00 | 12,159,500 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 20.00 | 22,731,300 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 37,201,400 | |
| 21.00 | +1.00 | +5.0% | 21.00 | 21.00 | 21.00 | 18,390,100 |
- Ticker
- IDX:WINR
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 26.00 (+4.0%) on Oct 13, 2026
Report of ownership or any changes in share ownership of public companies
Sep 4, 2026
Closed 27.00 (+8.0%) on Sep 7, 2026
The Company has signed an addendum to the Share Acquisition Agreement for PT Laxo Global Akses. The addendum essentially formalizes the Company's plan to increase its shareholding in PT Laxo Global Akses from the previously agreed 60% to 90% (ninety percent).
Sep 3, 2026
Closed 23.00 (+9.5%) on Sep 3, 2026
Increase in share ownership in the Company's subsidiary
Aug 11, 2026
Closed 25.00 (+8.7%) on Aug 11, 2026
PT Winner Nusantara Jaya Tbk on 6ix
- Sector
- Real estate
- News releases
- 5 in the last 12 months · 5 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Winner Nusantara Jaya Tbk.