Stock listing
IDX:WINS PT Wintermar Offshore Marine Tbk Saham
Home listing (IDX) of PT Wintermar Offshore Marine Tbk
Follow PT Wintermar Offshore Marine Tbk into a list and get an email when it puts out news.
Share price · IDX:WINS
525.00 IDR -15.00 (-2.8%)
Close on Nov 3, 2026
- Day range
- 525.00 – 550.00 IDRNov 3, 2026
- Volume
- 2.86M sharesNov 3, 2026
- Market cap
- 2.35T IDRAt the close on Nov 3, 2026 · price × 4.47B shares outstanding
- 52-week range
- 418.11 – 660.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.61B IDRMedian day 2.20M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:WINS · Home | 525.00 IDR | -15.00 (-2.8%) | 2,860,500 | 550.00 | 550.00 | 525.00 | 540.00 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:WINS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 525.00 | -15.00 | -2.8% | 550.00 | 550.00 | 525.00 | 2,860,500 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 550.00 | 535.00 | 1,245,600 | |
| 540.00 | +5.00 | +0.9% | 535.00 | 555.00 | 525.00 | 2,497,600 | |
| 535.00 | -10.00 | -1.8% | 550.00 | 550.00 | 530.00 | 2,202,400 | |
| 545.00 | 0.00 | 0.0% | 550.00 | 560.00 | 545.00 | 612,300 | |
| 545.00 | 0.00 | 0.0% | 545.00 | 580.00 | 545.00 | 2,796,600 | |
| 545.00 | -5.00 | -0.9% | 550.00 | 555.00 | 535.00 | 952,800 | |
| 550.00 | 0.00 | 0.0% | 550.00 | 555.00 | 545.00 | 816,700 | |
| 550.00 | +15.00 | +2.8% | 535.00 | 550.00 | 535.00 | 1,357,300 | |
| 535.00 | 0.00 | 0.0% | 555.00 | 560.00 | 535.00 | 3,119,500 | |
| 535.00 | +20.00 | +3.9% | 520.00 | 560.00 | 520.00 | 4,535,400 | |
| 515.00 | 0.00 | 0.0% | 505.00 | 515.00 | 498.00 | 3,239,900 | |
| 515.00 | -50.00 | -8.8% | 550.00 | 555.00 | 482.00 | 5,396,200 | |
| 565.00 | 0.00 | 0.0% | 565.00 | 575.00 | 555.00 | 1,185,200 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 575.00 | 560.00 | 920,300 | |
| 570.00 | +20.00 | +3.6% | 550.00 | 575.00 | 550.00 | 860,200 | |
| 550.00 | -10.00 | -1.8% | 560.00 | 575.00 | 550.00 | 1,317,100 | |
| 560.00 | +10.00 | +1.8% | 550.00 | 565.00 | 550.00 | 1,998,700 | |
| 550.00 | -15.00 | -2.7% | 565.00 | 570.00 | 550.00 | 882,400 | |
| 565.00 | -10.00 | -1.7% | 580.00 | 590.00 | 560.00 | 734,600 | |
| 575.00 | -10.00 | -1.7% | 585.00 | 585.00 | 570.00 | 418,000 | |
| 585.00 | 0.00 | 0.0% | 585.00 | 595.00 | 570.00 | 792,200 | |
| 585.00 | +35.00 | +6.4% | 550.00 | 585.00 | 550.00 | 871,900 | |
| 550.00 | -20.00 | -3.5% | 575.00 | 575.00 | 550.00 | 905,800 | |
| 570.00 | +25.00 | +4.6% | 545.00 | 575.00 | 545.00 | 1,570,800 | |
| 545.00 | -10.00 | -1.8% | 555.00 | 555.00 | 540.00 | 2,398,900 | |
| 555.00 | -10.00 | -1.8% | 565.00 | 565.00 | 545.00 | 2,733,400 | |
| 565.00 | -5.00 | -0.9% | 570.00 | 585.00 | 560.00 | 382,200 | |
| 570.00 | 0.00 | 0.0% | 575.00 | 585.00 | 565.00 | 1,793,900 | |
| 570.00 | -10.00 | -1.7% | 585.00 | 585.00 | 560.00 | 4,975,500 | |
| 580.00 | -5.00 | -0.9% | 585.00 | 600.00 | 570.00 | 1,708,500 | |
| 585.00 | -25.00 | -4.1% | 615.00 | 615.00 | 580.00 | 2,594,000 | |
| 610.00 | 0.00 | 0.0% | 615.00 | 615.00 | 585.00 | 2,001,200 | |
| 610.00 | -10.00 | -1.6% | 625.00 | 645.00 | 605.00 | 5,424,900 | |
| 620.00 | +50.00 | +8.8% | 580.00 | 660.00 | 575.00 | 10,574,600 | |
| 570.00 | +5.00 | +0.9% | 575.00 | 580.00 | 570.00 | 1,587,700 | |
| 565.00 | -55.00 | -8.9% | 620.00 | 620.00 | 560.00 | 2,801,700 | |
| 620.00 | +70.00 | +12.7% | 550.00 | 650.00 | 550.00 | 7,759,900 | |
| 550.00 | -20.00 | -3.5% | 575.00 | 580.00 | 550.00 | 672,300 | |
| 570.00 | 0.00 | 0.0% | 570.00 | 575.00 | 560.00 | 898,800 | |
| 570.00 | -5.00 | -0.9% | 575.00 | 585.00 | 560.00 | 2,231,500 | |
| 575.00 | +5.00 | +0.9% | 570.00 | 580.00 | 565.00 | 3,581,700 | |
| 570.00 | +15.00 | +2.7% | 555.00 | 570.00 | 555.00 | 1,541,700 | |
| 555.00 | +5.00 | +0.9% | 550.00 | 570.00 | 550.00 | 1,929,700 | |
| 550.00 | -10.00 | -1.8% | 560.00 | 560.00 | 540.00 | 1,247,700 | |
| 560.00 | +10.00 | +1.8% | 550.00 | 575.00 | 550.00 | 4,875,200 | |
| 550.00 | +20.00 | +3.8% | 530.00 | 550.00 | 530.00 | 2,602,300 | |
| 530.00 | +15.00 | +2.9% | 515.00 | 535.00 | 515.00 | 3,313,300 | |
| 515.00 | 0.00 | 0.0% | 510.00 | 525.00 | 510.00 | 5,094,500 | |
| 515.00 | 0.00 | 0.0% | 520.00 | 520.00 | 505.00 | 6,039,800 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 515.00 | 515.00 | 0 | |
| 515.00 | -5.00 | -1.0% | 520.00 | 520.00 | 515.00 | 2,585,000 | |
| 520.00 | 0.00 | 0.0% | 520.00 | 530.00 | 515.00 | 4,760,700 | |
| 520.00 | +5.00 | +1.0% | 515.00 | 525.00 | 515.00 | 1,891,000 | |
| 515.00 | -10.00 | -1.9% | 525.00 | 525.00 | 515.00 | 2,764,700 | |
| 525.00 | +10.00 | +1.9% | 515.00 | 530.00 | 515.00 | 1,621,600 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 515.00 | 515.00 | 0 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 520.00 | 510.00 | 5,189,100 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 530.00 | 505.00 | 6,466,300 | |
| 515.00 | 0.00 | 0.0% | 515.00 | 520.00 | 500.00 | 11,521,300 | |
| 515.00 | +15.00 | +3.0% | 510.00 | 515.00 | 498.00 | 12,982,500 | |
| 500.00 | 0.00 | 0.0% | 505.00 | 505.00 | 498.00 | 6,039,000 | |
| 500.00 | 0.00 | 0.0% | 505.00 | 510.00 | 498.00 | 5,614,600 | |
| 500.00 | -20.00 | -3.8% | 520.00 | 520.00 | 498.00 | 6,839,900 | |
| 520.00 | +10.00 | +2.0% | 510.00 | 530.00 | 510.00 | 1,806,000 | |
| 510.00 | +5.00 | +1.0% | 510.00 | 515.00 | 500.00 | 1,972,600 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 520.00 | 500.00 | 2,218,100 |
- Ticker
- IDX:WINS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Advertisement Submission
Latest news
Advertisement Submission
Nov 2, 2026
Closed 525.00 (-2.8%) on Nov 3, 2026
Information Disclosure regarding Provision of Corporate Guarantee
Nov 2, 2026
Closed 525.00 (-2.8%) on Nov 3, 2026
Submission of WINS Newsletter No. 118
Oct 30, 2026
Closed 540.00 (+0.9%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 550.00 (-2.7%) on Oct 8, 2026
Information Disclosure concerning Provision of Corporate Guarantee and Deficit Cashflow Guarantee
Oct 7, 2026
Closed 550.00 (-2.7%) on Oct 8, 2026
Notification of Reappointment of Chairman of Audit Committe
Aug 18, 2026
Closed 515.00 (-1.9%) on Aug 19, 2026
Report of ownership or any changes in share ownership of public companies
Aug 14, 2026
Closed 515.00 (0.0%) on Aug 17, 2026
Public Expose Report Disclosure - Annual
Aug 14, 2026
Closed 515.00 (0.0%) on Aug 17, 2026
Public Expose Material Submission - Annual
Aug 6, 2026
Closed 500.00 (0.0%) on Aug 7, 2026
The Incorporation of Joint Venture Companies WSSG Marine Pte. Ltd. and WS Maritime Pte. Ltd.
Aug 3, 2026
Closed 510.00 (+1.0%) on Aug 4, 2026
PT Wintermar Offshore Marine Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Nov 2, 2026 · oldest 2026
Where PT Wintermar Offshore Marine Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:WINS · Home listing · This page | IDX | Indonesia | IDR |
| LS Exchange:A1CXJV | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1CXJV | Lang & Schwarz | Germany | EUR |
| Frankfurt:W6O | Frankfurt | Germany | EUR |
| Stuttgart:W6O | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Wintermar Offshore Marine Tbk.