PT Widiant Jaya Krenindo Tbk WIDI
IDX · Indonesia · Finance
IDR 28.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 3.57M |
| 2026-10-01 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 29.00 | IDR 27.00 | 14.51M |
| 2026-09-30 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 29.00 | IDR 27.00 | 9.56M |
| 2026-09-29 | IDR 28.00 | 0.00% | IDR 29.00 | IDR 30.00 | IDR 27.00 | 17.32M |
| 2026-09-28 | IDR 28.00 | +3.70% | IDR 26.00 | IDR 29.00 | IDR 25.00 | 23.46M |
| 2026-09-25 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 26.00 | 3.67M |
| 2026-09-24 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 8.83M |
| 2026-09-23 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 26.00 | 11.05M |
| 2026-09-22 | IDR 27.00 | 0.00% | IDR 26.00 | IDR 28.00 | IDR 26.00 | 5.28M |
| 2026-09-21 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 8.36M |
| 2026-09-18 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 18.42M |
| 2026-09-17 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 30.00 | IDR 27.00 | 25.97M |
| 2026-09-16 | IDR 28.00 | -3.45% | IDR 30.00 | IDR 30.00 | IDR 27.00 | 10.93M |
| 2026-09-15 | IDR 29.00 | +7.41% | IDR 27.00 | IDR 29.00 | IDR 26.00 | 26.06M |
| 2026-09-14 | IDR 27.00 | -3.57% | IDR 27.00 | IDR 28.00 | IDR 26.00 | 11.41M |
| 2026-09-11 | IDR 28.00 | +3.70% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 7.40M |
| 2026-09-10 | IDR 27.00 | -6.90% | IDR 30.00 | IDR 31.00 | IDR 27.00 | 58.87M |
| 2026-09-09 | IDR 29.00 | +7.41% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 35.28M |
| 2026-09-08 | IDR 27.00 | +8.00% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 31.67M |
| 2026-09-07 | IDR 25.00 | -7.41% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 15.88M |
| 2026-09-04 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 36.49M |
| 2026-09-03 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 25.28M |
| 2026-09-02 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 3.86M |
| 2026-09-01 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 7.50M |
| 2026-08-31 | IDR 27.00 | +3.85% | IDR 25.00 | IDR 28.00 | IDR 25.00 | 18.12M |
| 2026-08-28 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 12.15M |
| 2026-08-27 | IDR 27.00 | +3.85% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 6.59M |
| 2026-08-26 | IDR 26.00 | -7.14% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 15.16M |
| 2026-08-24 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 29.00 | IDR 26.00 | 41.16M |
| 2026-08-21 | IDR 27.00 | +3.85% | IDR 27.00 | IDR 28.00 | IDR 25.00 | 28.50M |
| 2026-08-20 | IDR 26.00 | +8.33% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 25.37M |
| 2026-08-19 | IDR 24.00 | -4.00% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 1.37M |
| 2026-08-18 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 4.36M |
| 2026-08-14 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 8.09M |
| 2026-08-13 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 4.14M |
| 2026-08-12 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 3.18M |
| 2026-08-11 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 2.28M |
| 2026-08-10 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 4.74M |
| 2026-08-07 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 1.38M |
| 2026-08-06 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 3.03M |
| 2026-08-05 | IDR 25.00 | 0.00% | IDR 24.00 | IDR 26.00 | IDR 24.00 | 4.57M |
| 2026-08-04 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 7.53M |
| 2026-08-03 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 3.82M |
| 2026-07-31 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 2.25M |
| 2026-07-30 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 14.00M |
| 2026-07-29 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 9.76M |
| 2026-07-28 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 7.51M |
| 2026-07-27 | IDR 25.00 | -7.41% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 20.87M |
| 2026-07-24 | IDR 27.00 | -6.90% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 11.47M |
| 2026-07-23 | IDR 29.00 | 0.00% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 15.37M |
| 2026-07-22 | IDR 29.00 | -3.33% | IDR 31.00 | IDR 31.00 | IDR 28.00 | 17.43M |
| 2026-07-21 | IDR 30.00 | +7.14% | IDR 30.00 | IDR 30.00 | IDR 28.00 | 34.83M |
| 2026-07-20 | IDR 28.00 | +7.69% | IDR 26.00 | IDR 28.00 | IDR 25.00 | 17.97M |
| 2026-07-17 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 2.39M |
| 2026-07-16 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 675.70K |
| 2026-07-15 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 3.18M |
| 2026-07-14 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 3.92M |
| 2026-07-13 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 8.02M |
| 2026-07-10 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 2.11M |
| 2026-07-09 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 1.79M |
| 2026-07-08 | IDR 27.00 | +8.00% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 6.55M |
| 2026-07-07 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 1.21M |
| 2026-07-06 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 28.00 | IDR 25.00 | 7.99M |
| 2026-07-03 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 9.26M |
| 2026-07-02 | IDR 26.00 | +4.00% | IDR 27.00 | IDR 27.00 | IDR 24.00 | 4.57M |
| 2026-07-01 | IDR 25.00 | +8.70% | IDR 23.00 | IDR 25.00 | IDR 21.00 | 5.50M |
| 2026-06-30 | IDR 23.00 | -8.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 6.88M |
| 2026-06-29 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 2.22M |
| 2026-06-26 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 24.00 | 4.47M |
| 2026-06-25 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 7.00M |
| 2026-06-24 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 27.00 | IDR 24.00 | 6.82M |
| 2026-06-23 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 831.00K |
| 2026-06-22 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 3.74M |
| 2026-06-19 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 24.00 | 4.33M |
| 2026-06-18 | IDR 25.00 | -3.85% | IDR 27.00 | IDR 27.00 | IDR 24.00 | 6.61M |
| 2026-06-17 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 27.00 | IDR 25.00 | 8.86M |
| 2026-06-15 | IDR 25.00 | +8.70% | IDR 23.00 | IDR 25.00 | IDR 23.00 | 5.15M |
| 2026-06-12 | IDR 23.00 | 0.00% | IDR 23.00 | IDR 25.00 | IDR 22.00 | 5.18M |
| 2026-06-11 | IDR 23.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 21.00 | 5.69M |
| 2026-06-10 | IDR 23.00 | +9.52% | IDR 21.00 | IDR 23.00 | IDR 21.00 | 13.39M |
| 2026-06-09 | IDR 21.00 | +5.00% | IDR 18.00 | IDR 22.00 | IDR 18.00 | 35.25M |
| 2026-06-08 | IDR 20.00 | -9.09% | IDR 22.00 | IDR 22.00 | IDR 20.00 | 4.24M |
| 2026-06-05 | IDR 22.00 | -8.33% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 11.30M |
| 2026-06-04 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 9.23M |
| 2026-06-03 | IDR 25.00 | -7.41% | IDR 26.00 | IDR 27.00 | IDR 25.00 | 20.13M |
| 2026-06-02 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 2.44M |
| 2026-05-29 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 2.19M |
| 2026-05-28 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 28.00 | 0 |
| 2026-05-27 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 28.00 | 0 |
| 2026-05-26 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 2.11M |