Price History - WIDI

Kembali ke Company
Ticker: WIDI
Company: PT Widiant Jaya Krenindo Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 25.00 26.00 24.00 25.00 7,526,800 0
03-Aug-2026 25.00 26.00 24.00 25.00 3,819,900 0
31-Jul-2026 26.00 26.00 24.00 26.00 2,251,500 0
30-Jul-2026 25.00 26.00 24.00 26.00 13,997,600 0
29-Jul-2026 26.00 27.00 25.00 26.00 9,764,200 0
28-Jul-2026 26.00 26.00 24.00 26.00 7,507,200 0
27-Jul-2026 27.00 27.00 25.00 25.00 20,874,300 0
24-Jul-2026 28.00 29.00 27.00 27.00 11,469,300 0
23-Jul-2026 28.00 29.00 27.00 29.00 15,370,200 0
22-Jul-2026 31.00 31.00 28.00 29.00 17,429,200 0
21-Jul-2026 30.00 30.00 28.00 30.00 34,828,100 0
20-Jul-2026 26.00 28.00 25.00 28.00 17,973,000 0
17-Jul-2026 25.00 26.00 25.00 26.00 2,393,100 0
16-Jul-2026 25.00 26.00 25.00 26.00 675,700 0
15-Jul-2026 26.00 26.00 25.00 26.00 3,179,900 0
14-Jul-2026 25.00 26.00 25.00 26.00 3,920,100 0
13-Jul-2026 26.00 26.00 24.00 25.00 8,015,300 0
10-Jul-2026 26.00 26.00 25.00 26.00 2,114,800 0
09-Jul-2026 27.00 27.00 25.00 26.00 1,794,700 0
08-Jul-2026 26.00 27.00 25.00 27.00 6,545,800 0
07-Jul-2026 26.00 26.00 25.00 25.00 1,214,200 0
06-Jul-2026 27.00 28.00 25.00 26.00 7,990,900 0
03-Jul-2026 26.00 27.00 25.00 27.00 9,259,400 0
02-Jul-2026 27.00 27.00 24.00 26.00 4,566,500 0
01-Jul-2026 23.00 25.00 21.00 25.00 5,497,300 0
30-Jun-2026 25.00 25.00 23.00 23.00 6,875,900 0
29-Jun-2026 25.00 25.00 24.00 25.00 2,216,500 0
26-Jun-2026 26.00 26.00 24.00 25.00 4,466,800 0
25-Jun-2026 25.00 26.00 24.00 26.00 6,997,400 0
24-Jun-2026 25.00 27.00 24.00 25.00 6,815,700 0
23-Jun-2026 25.00 26.00 25.00 26.00 831,000 0
22-Jun-2026 25.00 26.00 25.00 26.00 3,736,100 0
19-Jun-2026 25.00 26.00 24.00 26.00 4,325,300 0
18-Jun-2026 27.00 27.00 24.00 25.00 6,609,300 0
17-Jun-2026 25.00 27.00 25.00 26.00 8,863,300 0
15-Jun-2026 23.00 25.00 23.00 25.00 5,152,300 0
12-Jun-2026 23.00 25.00 22.00 23.00 5,182,600 0
11-Jun-2026 25.00 25.00 21.00 23.00 5,693,600 0
10-Jun-2026 21.00 23.00 21.00 23.00 13,390,200 0
09-Jun-2026 18.00 22.00 18.00 21.00 35,253,900 0
08-Jun-2026 22.00 22.00 20.00 20.00 4,243,500 0
05-Jun-2026 24.00 24.00 22.00 22.00 11,303,100 0
04-Jun-2026 25.00 25.00 23.00 24.00 9,229,100 0
03-Jun-2026 26.00 27.00 25.00 25.00 20,134,100 0
02-Jun-2026 28.00 28.00 26.00 27.00 2,441,200 0
29-May-2026 28.00 28.00 26.00 28.00 2,190,900 0
28-May-2026 28.00 28.00 28.00 28.00 0 0
27-May-2026 28.00 28.00 28.00 28.00 0 0
26-May-2026 28.00 29.00 27.00 28.00 2,107,300 0
25-May-2026 26.00 28.00 25.00 28.00 4,820,700 0
22-May-2026 26.00 26.00 24.00 26.00 4,602,800 0
21-May-2026 28.00 28.00 26.00 26.00 9,136,500 0
20-May-2026 30.00 30.00 28.00 28.00 9,223,900 0
19-May-2026 29.00 31.00 28.00 30.00 4,789,900 0
18-May-2026 30.00 31.00 29.00 30.00 2,911,800 0
15-May-2026 31.00 31.00 31.00 31.00 0 0
14-May-2026 31.00 31.00 31.00 31.00 0 0
13-May-2026 31.00 31.00 29.00 31.00 3,810,800 0
12-May-2026 30.00 31.00 29.00 30.00 3,618,700 0
11-May-2026 31.00 32.00 28.00 30.00 15,216,900 0
08-May-2026 33.00 33.00 31.00 31.00 10,155,800 0
07-May-2026 32.00 33.00 31.00 32.00 8,156,300 0
06-May-2026 33.00 33.00 32.00 32.00 3,242,000 0
05-May-2026 33.00 34.00 32.00 33.00 3,879,400 0
04-May-2026 33.00 34.00 32.00 33.00 3,810,300 0
30-Apr-2026 33.00 35.00 33.00 33.00 2,103,400 0
29-Apr-2026 34.00 34.00 33.00 34.00 5,087,200 0
28-Apr-2026 34.00 34.00 32.00 34.00 4,474,300 0
27-Apr-2026 33.00 34.00 32.00 33.00 3,733,100 0
24-Apr-2026 35.00 36.00 33.00 33.00 5,978,900 0
23-Apr-2026 36.00 36.00 34.00 35.00 9,179,100 0
22-Apr-2026 35.00 36.00 34.00 36.00 10,912,900 0
21-Apr-2026 34.00 35.00 33.00 35.00 10,056,100 0
20-Apr-2026 34.00 35.00 34.00 34.00 6,693,800 0
17-Apr-2026 35.00 37.00 34.00 35.00 18,450,500 0
16-Apr-2026 31.00 35.00 31.00 35.00 34,612,400 0
15-Apr-2026 31.00 33.00 30.00 32.00 9,996,500 0
14-Apr-2026 31.00 32.00 31.00 31.00 5,214,000 0
13-Apr-2026 32.00 32.00 31.00 31.00 3,572,400 0
10-Apr-2026 32.00 32.00 30.00 32.00 2,895,500 0
09-Apr-2026 32.00 32.00 30.00 31.00 3,559,100 0
08-Apr-2026 33.00 34.00 30.00 31.00 11,458,700 0
07-Apr-2026 29.00 33.00 29.00 33.00 10,607,700 0
06-Apr-2026 30.00 30.00 28.00 30.00 2,135,300 0
02-Apr-2026 30.00 31.00 29.00 29.00 2,144,000 0
01-Apr-2026 28.00 31.00 28.00 31.00 3,187,100 0
31-Mar-2026 30.00 30.00 28.00 29.00 1,708,000 0
30-Mar-2026 29.00 30.00 28.00 29.00 3,070,000 0
27-Mar-2026 31.00 31.00 29.00 30.00 1,416,600 0
26-Mar-2026 29.00 31.00 29.00 30.00 2,808,600 0
25-Mar-2026 27.00 29.00 26.00 29.00 6,448,500 0
17-Mar-2026 27.00 28.00 26.00 27.00 4,574,500 0
16-Mar-2026 28.00 28.00 27.00 27.00 11,899,500 0
13-Mar-2026 28.00 29.00 28.00 29.00 3,178,800 0
12-Mar-2026 30.00 30.00 28.00 28.00 6,476,600 0
11-Mar-2026 31.00 31.00 28.00 30.00 9,233,700 0
10-Mar-2026 31.00 32.00 29.00 30.00 8,963,900 0
09-Mar-2026 32.00 33.00 29.00 31.00 16,030,700 0
06-Mar-2026 33.00 34.00 32.00 32.00 4,992,100 0
05-Mar-2026 33.00 33.00 32.00 33.00 3,244,200 0