Price History - WIDI

Kembali ke Company
Ticker: WIDI
Company: PT Widiant Jaya Krenindo Tbk.
Date Open High Low Close Volume Value
06-Feb-2025 16.00 16.00 15.00 15.00 3,018,600 0
05-Feb-2025 16.00 16.00 15.00 15.00 4,308,400 0
04-Feb-2025 16.00 16.00 15.00 15.00 9,229,900 0
03-Feb-2025 17.00 17.00 16.00 16.00 7,914,800 0
31-Jan-2025 15.00 17.00 15.00 17.00 1,992,500 0
30-Jan-2025 15.00 17.00 15.00 16.00 6,943,400 0
24-Jan-2025 17.00 17.00 16.00 16.00 10,472,500 0
23-Jan-2025 17.00 17.00 16.00 17.00 8,711,900 0
22-Jan-2025 19.00 19.00 17.00 17.00 32,262,200 0
21-Jan-2025 18.00 18.00 18.00 18.00 4,954,200 0
20-Jan-2025 17.00 17.00 17.00 17.00 4,194,800 0
17-Jan-2025 14.00 16.00 14.00 16.00 22,759,300 0
16-Jan-2025 15.00 16.00 15.00 15.00 31,225,500 0
15-Jan-2025 16.00 16.00 16.00 16.00 2,768,200 0
14-Jan-2025 17.00 17.00 17.00 17.00 1,784,500 0
13-Jan-2025 18.00 19.00 18.00 18.00 6,301,900 0
10-Jan-2025 24.00 24.00 20.00 20.00 61,189,100 0
09-Jan-2025 22.00 22.00 22.00 22.00 8,913,200 0
08-Jan-2025 20.00 20.00 20.00 20.00 4,490,800 0
07-Jan-2025 19.00 19.00 19.00 19.00 2,685,100 0
06-Jan-2025 18.00 18.00 18.00 18.00 5,581,000 0
03-Jan-2025 17.00 17.00 17.00 17.00 5,923,800 0
02-Jan-2025 16.00 16.00 16.00 16.00 8,634,500 0
30-Dec-2024 15.00 15.00 15.00 15.00 4,143,900 0
27-Dec-2024 13.00 14.00 13.00 14.00 4,910,900 0
24-Dec-2024 13.00 13.00 12.00 13.00 13,746,600 0
23-Dec-2024 13.00 13.00 12.00 12.00 9,186,800 0
20-Dec-2024 13.00 13.00 12.00 12.00 1,735,200 0
19-Dec-2024 13.00 14.00 12.00 13.00 11,682,000 0
18-Dec-2024 14.00 14.00 13.00 13.00 3,327,400 0
17-Dec-2024 14.00 15.00 13.00 14.00 2,222,600 0
16-Dec-2024 14.00 15.00 13.00 14.00 21,567,300 0
13-Dec-2024 14.00 14.00 13.00 14.00 1,314,700 0
12-Dec-2024 14.00 14.00 13.00 14.00 5,043,900 0
11-Dec-2024 14.00 15.00 13.00 13.00 57,866,500 0
10-Dec-2024 15.00 15.00 14.00 14.00 6,255,800 0
09-Dec-2024 13.00 14.00 13.00 14.00 11,659,800 0
06-Dec-2024 11.00 13.00 11.00 13.00 21,301,000 0
05-Dec-2024 12.00 13.00 12.00 12.00 17,450,900 0
04-Dec-2024 15.00 15.00 13.00 13.00 17,057,800 0
03-Dec-2024 14.00 16.00 14.00 14.00 15,659,000 0
02-Dec-2024 15.00 15.00 15.00 15.00 4,614,000 0
29-Nov-2024 18.00 18.00 16.00 16.00 2,829,100 0
28-Nov-2024 17.00 17.00 15.00 17.00 23,680,600 0
26-Nov-2024 16.00 16.00 15.00 16.00 23,225,300 0
25-Nov-2024 15.00 15.00 14.00 15.00 14,249,900 0
22-Nov-2024 13.00 14.00 13.00 14.00 6,827,300 0
21-Nov-2024 14.00 15.00 13.00 13.00 10,102,500 0
20-Nov-2024 15.00 15.00 14.00 14.00 15,937,900 0
19-Nov-2024 14.00 15.00 13.00 15.00 28,859,200 0
18-Nov-2024 15.00 15.00 14.00 14.00 20,589,100 0
15-Nov-2024 14.00 14.00 13.00 14.00 13,850,800 0
14-Nov-2024 12.00 13.00 12.00 13.00 18,501,900 0
13-Nov-2024 12.00 13.00 12.00 12.00 8,848,500 0
12-Nov-2024 13.00 13.00 12.00 13.00 9,321,300 0
11-Nov-2024 14.00 14.00 12.00 13.00 15,232,700 0
08-Nov-2024 12.00 13.00 11.00 13.00 20,360,500 0
07-Nov-2024 11.00 12.00 11.00 12.00 1,742,600 0
06-Nov-2024 12.00 12.00 10.00 11.00 4,158,300 0
05-Nov-2024 11.00 12.00 10.00 11.00 2,596,000 0
04-Nov-2024 12.00 12.00 11.00 11.00 1,295,800 0
01-Nov-2024 12.00 12.00 11.00 12.00 1,177,800 0
31-Oct-2024 11.00 12.00 11.00 12.00 1,012,800 0
30-Oct-2024 12.00 12.00 11.00 11.00 4,628,800 0
29-Oct-2024 12.00 12.00 11.00 11.00 2,267,800 0
28-Oct-2024 12.00 12.00 11.00 12.00 1,989,900 0
25-Oct-2024 12.00 12.00 11.00 12.00 1,380,100 0
24-Oct-2024 13.00 13.00 11.00 12.00 3,100,300 0
23-Oct-2024 12.00 13.00 11.00 12.00 1,475,100 0
22-Oct-2024 11.00 13.00 11.00 12.00 12,329,500 0
21-Oct-2024 11.00 12.00 11.00 12.00 4,481,100 0
18-Oct-2024 12.00 13.00 11.00 11.00 5,022,700 0
17-Oct-2024 10.00 12.00 10.00 12.00 9,936,000 0
16-Oct-2024 10.00 11.00 10.00 11.00 527,600 0
15-Oct-2024 11.00 11.00 10.00 10.00 446,100 0
14-Oct-2024 11.00 11.00 10.00 10.00 1,819,300 0
11-Oct-2024 11.00 11.00 10.00 10.00 1,195,200 0
10-Oct-2024 11.00 11.00 10.00 10.00 1,313,300 0
09-Oct-2024 11.00 11.00 10.00 10.00 2,038,700 0
08-Oct-2024 11.00 11.00 10.00 10.00 2,977,600 0
07-Oct-2024 11.00 11.00 10.00 10.00 3,399,200 0
04-Oct-2024 12.00 12.00 10.00 11.00 2,623,900 0
03-Oct-2024 12.00 12.00 11.00 11.00 5,087,800 0
02-Oct-2024 12.00 12.00 11.00 11.00 4,832,200 0
01-Oct-2024 12.00 12.00 11.00 11.00 526,700 0
30-Sep-2024 11.00 12.00 11.00 11.00 1,123,300 0
27-Sep-2024 11.00 12.00 11.00 12.00 604,300 0
26-Sep-2024 13.00 13.00 11.00 12.00 9,984,700 0
25-Sep-2024 13.00 13.00 12.00 12.00 1,679,800 0
24-Sep-2024 13.00 13.00 11.00 12.00 4,049,300 0
23-Sep-2024 13.00 13.00 12.00 12.00 1,575,000 0
20-Sep-2024 13.00 13.00 12.00 12.00 1,624,200 0
19-Sep-2024 13.00 13.00 12.00 12.00 710,200 0
18-Sep-2024 13.00 13.00 12.00 12.00 13,260,000 0
17-Sep-2024 12.00 13.00 12.00 12.00 2,370,600 0
13-Sep-2024 12.00 13.00 12.00 12.00 3,178,300 0
12-Sep-2024 13.00 13.00 12.00 12.00 1,090,200 0
11-Sep-2024 13.00 13.00 12.00 12.00 3,327,400 0
10-Sep-2024 13.00 13.00 12.00 12.00 1,999,500 0
09-Sep-2024 12.00 13.00 12.00 13.00 2,126,600 0