Price History - WIDI

Kembali ke Company
Ticker: WIDI
Company: PT Widiant Jaya Krenindo Tbk.
Date Open High Low Close Volume Value
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
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