Price History - WIDI

Kembali ke Company
Ticker: WIDI
Company: PT Widiant Jaya Krenindo Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 34.00 35.00 31.00 32.00 15,201,700 0
03-Mar-2026 35.00 35.00 34.00 34.00 4,458,000 0
02-Mar-2026 35.00 36.00 32.00 35.00 5,530,700 0
27-Feb-2026 35.00 36.00 35.00 35.00 5,800,500 0
26-Feb-2026 36.00 37.00 35.00 35.00 10,812,400 0
25-Feb-2026 37.00 37.00 35.00 36.00 10,527,100 0
24-Feb-2026 37.00 37.00 35.00 36.00 10,029,100 0
23-Feb-2026 37.00 38.00 36.00 37.00 8,321,200 0
20-Feb-2026 38.00 40.00 37.00 38.00 14,828,700 0
19-Feb-2026 38.00 38.00 37.00 38.00 8,540,300 0
18-Feb-2026 37.00 38.00 36.00 38.00 9,262,600 0
13-Feb-2026 39.00 39.00 35.00 37.00 22,440,900 0
12-Feb-2026 37.00 40.00 36.00 38.00 32,692,600 0
11-Feb-2026 35.00 37.00 34.00 37.00 21,320,500 0
10-Feb-2026 34.00 35.00 33.00 34.00 6,844,500 0
09-Feb-2026 33.00 35.00 31.00 34.00 15,977,700 0
06-Feb-2026 36.00 37.00 33.00 33.00 31,498,500 0
05-Feb-2026 36.00 37.00 36.00 36.00 3,818,500 0
04-Feb-2026 37.00 39.00 36.00 37.00 8,617,600 0
03-Feb-2026 35.00 37.00 33.00 37.00 17,025,000 0
02-Feb-2026 39.00 41.00 36.00 36.00 21,684,900 0
30-Jan-2026 38.00 41.00 37.00 40.00 27,028,000 0
29-Jan-2026 40.00 40.00 36.00 38.00 26,044,300 0
28-Jan-2026 41.00 43.00 38.00 40.00 34,970,500 0
27-Jan-2026 42.00 42.00 40.00 42.00 10,084,700 0
26-Jan-2026 45.00 45.00 40.00 41.00 26,497,300 0
23-Jan-2026 47.00 47.00 43.00 44.00 15,860,400 0
22-Jan-2026 48.00 49.00 45.00 46.00 40,321,500 0
21-Jan-2026 57.00 57.00 48.00 48.00 88,613,100 0
20-Jan-2026 52.00 52.00 48.00 52.00 69,192,500 0
19-Jan-2026 48.00 48.00 45.00 48.00 16,693,300 0
15-Jan-2026 40.00 44.00 40.00 44.00 39,622,500 0
14-Jan-2026 41.00 42.00 40.00 40.00 15,231,900 0
13-Jan-2026 43.00 43.00 40.00 41.00 8,434,100 0
12-Jan-2026 41.00 41.00 39.00 41.00 24,734,000 0
09-Jan-2026 42.00 44.00 39.00 40.00 17,111,500 0
08-Jan-2026 41.00 43.00 39.00 42.00 30,560,000 0
07-Jan-2026 39.00 42.00 39.00 41.00 43,282,000 0
06-Jan-2026 38.00 39.00 37.00 39.00 18,014,400 0
05-Jan-2026 38.00 38.00 36.00 38.00 7,324,300 0
02-Jan-2026 37.00 38.00 36.00 38.00 7,487,900 0
30-Dec-2025 38.00 39.00 36.00 38.00 12,265,300 0
29-Dec-2025 36.00 39.00 36.00 39.00 3,983,200 0
24-Dec-2025 36.00 38.00 35.00 38.00 16,273,400 0
23-Dec-2025 38.00 38.00 36.00 36.00 3,878,000 0
22-Dec-2025 39.00 39.00 36.00 38.00 8,575,700 0
19-Dec-2025 38.00 40.00 38.00 39.00 7,718,600 0
18-Dec-2025 40.00 40.00 38.00 38.00 9,266,200 0
17-Dec-2025 36.00 40.00 36.00 39.00 14,859,600 0
16-Dec-2025 35.00 39.00 35.00 37.00 11,592,600 0
15-Dec-2025 36.00 37.00 35.00 37.00 7,488,400 0
12-Dec-2025 37.00 37.00 35.00 36.00 3,875,800 0
11-Dec-2025 36.00 38.00 36.00 36.00 4,366,900 0
10-Dec-2025 38.00 38.00 36.00 38.00 11,872,100 0
09-Dec-2025 38.00 39.00 37.00 38.00 6,011,000 0
08-Dec-2025 39.00 39.00 38.00 38.00 4,814,500 0
05-Dec-2025 38.00 39.00 37.00 39.00 8,856,600 0
04-Dec-2025 38.00 38.00 36.00 38.00 12,822,000 0
03-Dec-2025 37.00 38.00 36.00 38.00 6,359,200 0
02-Dec-2025 38.00 39.00 37.00 37.00 5,174,500 0
01-Dec-2025 38.00 39.00 37.00 38.00 4,509,500 0
28-Nov-2025 38.00 39.00 37.00 38.00 9,810,700 0
27-Nov-2025 40.00 41.00 37.00 39.00 17,897,100 0
26-Nov-2025 40.00 41.00 38.00 40.00 12,372,700 0
25-Nov-2025 39.00 41.00 39.00 40.00 7,365,700 0
24-Nov-2025 41.00 41.00 39.00 39.00 6,943,700 0
21-Nov-2025 40.00 41.00 39.00 40.00 13,115,400 0
20-Nov-2025 42.00 42.00 39.00 41.00 8,567,000 0
19-Nov-2025 43.00 43.00 41.00 42.00 2,636,000 0
18-Nov-2025 41.00 42.00 39.00 42.00 8,339,300 0
17-Nov-2025 40.00 41.00 40.00 41.00 4,004,200 0
14-Nov-2025 41.00 42.00 40.00 41.00 5,150,700 0
13-Nov-2025 42.00 42.00 40.00 41.00 7,825,500 0
12-Nov-2025 43.00 44.00 40.00 41.00 17,295,500 0
11-Nov-2025 41.00 45.00 41.00 44.00 12,827,400 0
10-Nov-2025 41.00 45.00 39.00 45.00 24,415,500 0
07-Nov-2025 42.00 42.00 40.00 41.00 6,100,600 0
06-Nov-2025 40.00 42.00 39.00 42.00 4,019,200 0
05-Nov-2025 41.00 42.00 40.00 41.00 6,088,400 0
04-Nov-2025 41.00 43.00 41.00 42.00 9,538,400 0
03-Nov-2025 43.00 44.00 41.00 42.00 7,115,600 0
31-Oct-2025 46.00 48.00 42.00 43.00 30,355,400 0
30-Oct-2025 49.00 49.00 45.00 45.00 33,041,800 0
29-Oct-2025 41.00 45.00 41.00 45.00 27,397,700 0
28-Oct-2025 43.00 44.00 39.00 41.00 6,263,700 0
27-Oct-2025 40.00 43.00 38.00 41.00 13,193,700 0
24-Oct-2025 45.00 45.00 40.00 40.00 8,425,200 0
23-Oct-2025 38.00 42.00 38.00 42.00 15,874,500 0
22-Oct-2025 38.00 41.00 36.00 39.00 10,998,500 0
21-Oct-2025 35.00 38.00 33.00 38.00 16,162,200 0
20-Oct-2025 35.00 35.00 32.00 35.00 17,349,900 0
17-Oct-2025 38.00 38.00 35.00 35.00 7,016,000 0
16-Oct-2025 38.00 40.00 36.00 38.00 10,383,000 0
15-Oct-2025 42.00 42.00 38.00 38.00 13,989,000 0
14-Oct-2025 45.00 47.00 41.00 41.00 18,168,000 0
13-Oct-2025 45.00 48.00 43.00 45.00 15,761,900 0
10-Oct-2025 53.00 53.00 45.00 46.00 41,562,300 0
09-Oct-2025 45.00 49.00 43.00 49.00 25,823,800 0
08-Oct-2025 48.00 48.00 42.00 45.00 20,895,200 0
07-Oct-2025 46.00 47.00 44.00 45.00 23,522,300 0