IDX · WINR · stock
PT Winner Nusantara Jaya Tbk (WINR) stock price history
Every IDX trading session of PT Winner Nusantara Jaya Tbk from Apr 25, 2022 to Sep 28, 2026: 1,060 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WINR adjusted close, 2022 to 2026
- IDR 242.00
- All time high, 2022
- IDR 75.00
- 52 week high, IDR 18.00 low
- 1,060
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
WINR key facts
- PT Winner Nusantara Jaya Tbk (WINR) closed at IDR 29.00 on Sep 28, 2026 on IDX.
- WINR's all time high close is IDR 242.00, set on Apr 27, 2022; its all time low close is IDR 8.00 on May 3, 2024.
- WINR's 52 week range is IDR 18.00 to IDR 75.00.
- WINR returned -32.6% over the year to Sep 28, 2026.
- Since Apr 25, 2022 WINR returned -79%, -29.3% a year compounded.
- WINR's deepest drawdown was -96.7% from Apr 27, 2022 to May 3, 2024.
- DataCedar holds 1,060 daily sessions of WINR history from Apr 25, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WINR price chart, 2022 to 2026
WINR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +45.0% |
| 3 months | +52.6% |
| 6 months | +3.6% |
| Year to date | -29.3% |
| 1 year | -32.6% |
| 3 years | -42.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 25, 2022 | -78.5% |
| Compound annual growth, 4.4 years | -29.3% |
WINR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 242.00 on Apr 27, 2022
- All time low close
- IDR 8.00 on May 3, 2024
- 52 week high
- IDR 75.00 on Jan 14, 2026
- 52 week low
- IDR 18.00 on Jun 8, 2026
- Deepest drawdown
- -96.7% from Apr 27, 2022 to May 3, 2024, not yet recovered
- Best single session
- +34.8% on Apr 26, 2022
- Worst single session
- -26.0% on Mar 27, 2024
- Volatility, 1 year annualised
- 96.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +215%
- Worst calendar year
- 2024, -74%
WINR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 42.00 | IDR 75.00 | IDR 18.00 | IDR 29.00 | -29.3% | 6.4B | 178 |
| 2025 | IDR 14.00 | IDR 62.00 | IDR 13.00 | IDR 41.00 | +215.4% | 2.2B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 7.00 | IDR 13.00 | -74.0% | 641.3M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 12.8M | 239 |
| 2022 | IDR 130.00 | IDR 266.00 | IDR 50.00 | IDR 50.00 | n/a | 47.8B | 170 |
WINR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 29.00 | +45.0% |
| August 2026 | IDR 20.00 | 0.0% |
| July 2026 | IDR 20.00 | +5.3% |
| June 2026 | IDR 19.00 | -26.9% |
| May 2026 | IDR 26.00 | -21.2% |
| April 2026 | IDR 33.00 | 0.0% |
| March 2026 | IDR 33.00 | -21.4% |
| February 2026 | IDR 42.00 | -8.7% |
| January 2026 | IDR 46.00 | +12.2% |
| December 2025 | IDR 41.00 | +2.5% |
| November 2025 | IDR 40.00 | +8.1% |
| October 2025 | IDR 37.00 | -17.8% |
About the WINR data
Daily bars. 1,060 sessions from Apr 25, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WINR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WINR share price history
