Price History - WIDI

Kembali ke Company
Ticker: WIDI
Company: PT Widiant Jaya Krenindo Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 33.00 36.00 30.00 33.00 86,915,500 0
08-Oct-2026 31.00 33.00 30.00 33.00 32,285,800 0
07-Oct-2026 28.00 30.00 28.00 30.00 32,344,900 0
06-Oct-2026 28.00 29.00 28.00 28.00 6,858,400 0
05-Oct-2026 27.00 29.00 27.00 29.00 5,682,500 0
02-Oct-2026 28.00 29.00 27.00 28.00 3,569,700 0
01-Oct-2026 27.00 29.00 27.00 28.00 14,509,000 0
30-Sep-2026 27.00 29.00 27.00 28.00 9,558,900 0
29-Sep-2026 29.00 30.00 27.00 28.00 17,323,000 0
28-Sep-2026 26.00 29.00 25.00 28.00 23,456,700 0
25-Sep-2026 27.00 28.00 26.00 27.00 3,667,500 0
24-Sep-2026 28.00 28.00 26.00 27.00 8,832,500 0
23-Sep-2026 27.00 28.00 26.00 28.00 11,046,700 0
22-Sep-2026 26.00 28.00 26.00 27.00 5,282,900 0
21-Sep-2026 28.00 28.00 26.00 27.00 8,362,600 0
18-Sep-2026 28.00 29.00 27.00 28.00 18,417,200 0
17-Sep-2026 28.00 30.00 27.00 28.00 25,965,500 0
16-Sep-2026 30.00 30.00 27.00 28.00 10,926,900 0
15-Sep-2026 27.00 29.00 26.00 29.00 26,059,300 0
14-Sep-2026 27.00 28.00 26.00 27.00 11,409,300 0
11-Sep-2026 28.00 28.00 26.00 28.00 7,402,500 0
10-Sep-2026 30.00 31.00 27.00 27.00 58,874,700 0
09-Sep-2026 29.00 29.00 28.00 29.00 35,283,200 0
08-Sep-2026 26.00 27.00 25.00 27.00 31,665,200 0
07-Sep-2026 27.00 27.00 25.00 25.00 15,880,300 0
04-Sep-2026 26.00 27.00 25.00 27.00 36,493,500 0
03-Sep-2026 27.00 27.00 26.00 26.00 25,279,100 0
02-Sep-2026 27.00 27.00 26.00 27.00 3,859,300 0
01-Sep-2026 27.00 27.00 26.00 27.00 7,495,300 0
31-Aug-2026 25.00 28.00 25.00 27.00 18,118,200 0
28-Aug-2026 27.00 27.00 25.00 26.00 12,146,200 0
27-Aug-2026 27.00 27.00 25.00 27.00 6,590,800 0
26-Aug-2026 28.00 28.00 26.00 26.00 15,161,700 0
24-Aug-2026 27.00 29.00 26.00 28.00 41,158,800 0
21-Aug-2026 27.00 28.00 25.00 27.00 28,501,800 0
20-Aug-2026 25.00 26.00 24.00 26.00 25,365,100 0
19-Aug-2026 24.00 25.00 24.00 24.00 1,372,800 0
18-Aug-2026 25.00 26.00 24.00 25.00 4,364,300 0
14-Aug-2026 25.00 26.00 24.00 25.00 8,085,400 0
13-Aug-2026 25.00 26.00 24.00 25.00 4,136,400 0
12-Aug-2026 25.00 26.00 25.00 25.00 3,181,900 0
11-Aug-2026 25.00 26.00 25.00 25.00 2,276,200 0
10-Aug-2026 25.00 26.00 25.00 26.00 4,743,900 0
07-Aug-2026 26.00 26.00 25.00 26.00 1,382,500 0
06-Aug-2026 26.00 26.00 25.00 26.00 3,033,000 0
05-Aug-2026 24.00 26.00 24.00 25.00 4,573,900 0
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