What is the all time high of WINS?

PT Wintermar Offshore Marine Tbk (WINS) closed at its highest ever adjusted price, IDR 1,312, on Jul 25, 2014. Its lowest close was IDR 57.70 on May 19, 2020.

How much has WINS returned over the last 10 years?

+148.5% in price terms from the close ten years before Sep 28, 2026, which is +9.5% a year compounded. Over one year the return is +27.5%; over five years +351.8%.

What was the worst drawdown in WINS history?

-95.6% from the Jul 25, 2014 peak to the May 19, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does WINS historical data go?

The daily series starts on Nov 29, 2010 and runs to Sep 28, 2026: 3,893 trading sessions across 15.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are WINS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get WINS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 29, 2010 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for WINS?

Among complete calendar years, 2021 was the best at +79.4% and 2015 the worst at -79.8%, measured close to close.

IDX · WINS · stock

PT Wintermar Offshore Marine Tbk (WINS) stock price history

Every IDX trading session of PT Wintermar Offshore Marine Tbk from Nov 29, 2010 to Sep 28, 2026: 3,893 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.

Get WINS data, free key Year by year table

WINS adjusted close, 2010 to 2026

WINSPT Wintermar Offshore Marine Tbk

IDR 555.00+27.5% over one year

IDR 1,312
All time high, 2014: IDR 660.00
52 week high, IDR 396.28 low: 3,893
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

WINS key facts

PT Wintermar Offshore Marine Tbk (WINS) closed at IDR 555.00 on Sep 28, 2026 on IDX.
WINS's all time high close is IDR 1,312, set on Jul 25, 2014; its all time low close is IDR 57.70 on May 19, 2020.
WINS's 52 week range is IDR 396.28 to IDR 660.00.
WINS returned +27.5% over the year to Sep 28, 2026 and +351.8% over five years.
Over ten years WINS returned +148%, +9.5% a year compounded.
WINS's deepest drawdown was -95.6% from Jul 25, 2014 to May 19, 2020.
DataCedar holds 3,893 daily sessions of WINS history from Nov 29, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

WINS price chart, 2010 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WINS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+4.7%
3 months	+5.7%
6 months	+10.8%
Year to date	+5.6%
1 year	+27.5%
3 years	-4.6%
5 years	+351.8%
10 years	+148.5%
Since Nov 29, 2010	+75.7%
Compound annual growth, 15.8 years	+3.6%

WINS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,312 on Jul 25, 2014
All time low close: IDR 57.70 on May 19, 2020
52 week high: IDR 660.00 on Sep 16, 2026
52 week low: IDR 396.28 on Oct 9, 2025
Deepest drawdown: -95.6% from Jul 25, 2014 to May 19, 2020, not yet recovered
Best single session: +50.3% on Mar 15, 2016
Worst single session: -21.0% on Oct 28, 2014
Volatility, 1 year annualised: 47.4%
Sessions closing higher, 1 year: 41%
Best calendar year: 2021, +79%
Worst calendar year: 2015, -80%

WINS 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. 2010 starts on Nov 29, 2010; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 525.55	IDR 660.00	IDR 438.12	IDR 555.00	+5.6%	713.5M	179
2025	IDR 416.16	IDR 530.46	IDR 308.34	IDR 525.55	+26.3%	969M	236
2024	IDR 376.00	IDR 558.42	IDR 325.74	IDR 416.16	+11.8%	1.7B	237
2023	IDR 288.51	IDR 632.87	IDR 215.92	IDR 372.28	+22.7%	2.7B	239
2022	IDR 178.69	IDR 413.23	IDR 126.57	IDR 303.41	+69.8%	4.7B	246
2021	IDR 100.51	IDR 217.78	IDR 84.69	IDR 178.69	+79.4%	8.3B	247
2020	IDR 111.68	IDR 131.23	IDR 55.84	IDR 99.58	-10.8%	439.1M	242
2019	IDR 204.75	IDR 228.95	IDR 110.75	IDR 111.68	-45.5%	236.9M	258
2018	IDR 273.62	IDR 400.20	IDR 189.86	IDR 204.75	-25.2%	276M	261
2017	IDR 204.75	IDR 370.42	IDR 199.17	IDR 273.62	+33.6%	85.3M	254
2016	IDR 153.56	IDR 249.43	IDR 90.28	IDR 204.75	+31.7%	637.5M	246
2015	IDR 763.17	IDR 786.43	IDR 120.06	IDR 155.43	-79.8%	770.8M	245
2014	IDR 615.17	IDR 1,415	IDR 569.26	IDR 767.82	+23.0%	582.4M	244
2013	IDR 391.51	IDR 642.72	IDR 333.01	IDR 624.35	+44.5%	568.6M	244
2012	IDR 284.81	IDR 462.82	IDR 280.36	IDR 432.02	+47.1%	935.4M	246
2011	IDR 284.81	IDR 422.77	IDR 271.46	IDR 293.71	+3.1%	2.3B	247
2010	IDR 315.96	IDR 445.02	IDR 267.01	IDR 284.81	n/a	1.1B	22

WINS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 555.00	+0.9%
August 2026	IDR 550.00	+7.8%
July 2026	IDR 510.00	-2.9%
June 2026	IDR 525.00	+2.9%
May 2026	IDR 510.00	-8.9%
April 2026	IDR 559.93	+9.6%
March 2026	IDR 510.82	-5.5%
February 2026	IDR 540.29	+0.9%
January 2026	IDR 535.37	+1.9%
December 2025	IDR 525.55	+22.7%
November 2025	IDR 428.30	+2.6%
October 2025	IDR 417.65	+2.4%

About the WINS data

Daily bars. 3,893 sessions from Nov 29, 2010 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 28, 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 Nov 29, 2010, 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/WINS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

WIFI PT Solusi Sinergi Digital Tbk
WIIM PT Wismilak Inti Makmur Tbk
WINE PT HATTEN BALI Tbk
WINR PT Winner Nusantara Jaya Tbk
WIRG PT WIR ASIA Tbk
WMPP PT Widodo Makmur Perkasa Tbk
WMUU PT Widodo Makmur Unggas Tbk
WOMF PT Wahana Ottomitra Multiartha Tbk

Browse IDX

Historical data guides

Common questions

WINS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market