Price History - WIDI

Kembali ke Company
Ticker: WIDI
Company: PT Widiant Jaya Krenindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 42.00 50.00 42.00 50.00 141,947,000 0
18-Jan-2024 46.00 46.00 46.00 46.00 2,252,100 0
17-Jan-2024 51.00 51.00 51.00 51.00 4,667,200 0
16-Jan-2024 64.00 68.00 56.00 56.00 182,632,800 0
15-Jan-2024 57.00 57.00 57.00 57.00 0 0
12-Jan-2024 53.00 57.00 52.00 57.00 81,840,800 0
11-Jan-2024 50.00 52.00 48.00 52.00 58,321,500 0
10-Jan-2024 48.00 48.00 42.00 48.00 130,348,000 0
09-Jan-2024 41.00 44.00 41.00 44.00 66,487,800 0
08-Jan-2024 38.00 40.00 37.00 40.00 62,144,600 0
05-Jan-2024 37.00 37.00 37.00 37.00 3,085,700 0
04-Jan-2024 34.00 34.00 34.00 34.00 3,799,300 0
03-Jan-2024 31.00 31.00 31.00 31.00 1,046,300 0
02-Jan-2024 29.00 29.00 29.00 29.00 1,025,600 0
29-Dec-2023 27.00 27.00 27.00 27.00 1,095,700 0
28-Dec-2023 25.00 25.00 25.00 25.00 454,400 0
27-Dec-2023 21.00 23.00 20.00 23.00 2,024,300 0
22-Dec-2023 21.00 21.00 19.00 21.00 815,500 0
21-Dec-2023 22.00 22.00 20.00 20.00 3,347,200 0
20-Dec-2023 24.00 24.00 22.00 22.00 6,441,800 0
19-Dec-2023 24.00 25.00 23.00 23.00 2,136,600 0
18-Dec-2023 26.00 26.00 25.00 25.00 2,122,600 0
15-Dec-2023 27.00 27.00 25.00 26.00 1,174,900 0
14-Dec-2023 27.00 27.00 25.00 27.00 1,445,000 0
13-Dec-2023 26.00 28.00 25.00 27.00 1,977,000 0
12-Dec-2023 27.00 27.00 25.00 26.00 2,964,200 0
11-Dec-2023 26.00 28.00 26.00 27.00 3,440,500 0
08-Dec-2023 27.00 28.00 26.00 26.00 4,157,700 0
07-Dec-2023 29.00 29.00 27.00 27.00 6,283,500 0
06-Dec-2023 29.00 30.00 28.00 29.00 1,697,000 0
05-Dec-2023 30.00 30.00 28.00 29.00 7,639,100 0
04-Dec-2023 31.00 31.00 29.00 29.00 1,920,900 0
01-Dec-2023 31.00 31.00 29.00 30.00 2,489,100 0
30-Nov-2023 31.00 33.00 29.00 31.00 6,371,100 0
29-Nov-2023 31.00 32.00 29.00 31.00 3,790,000 0
28-Nov-2023 32.00 32.00 30.00 31.00 2,200,400 0
27-Nov-2023 34.00 34.00 31.00 31.00 4,619,000 0
24-Nov-2023 32.00 34.00 31.00 33.00 3,066,500 0
23-Nov-2023 33.00 34.00 31.00 32.00 1,830,700 0
22-Nov-2023 33.00 34.00 31.00 33.00 2,306,400 0
21-Nov-2023 36.00 36.00 33.00 33.00 3,128,000 0
20-Nov-2023 37.00 38.00 35.00 35.00 2,592,400 0
17-Nov-2023 40.00 41.00 36.00 37.00 7,910,200 0
16-Nov-2023 39.00 39.00 36.00 39.00 14,737,800 0
15-Nov-2023 33.00 36.00 32.00 36.00 9,621,900 0
14-Nov-2023 36.00 37.00 33.00 33.00 7,181,200 0
13-Nov-2023 37.00 37.00 35.00 35.00 2,731,400 0
10-Nov-2023 38.00 40.00 36.00 37.00 11,857,000 0
09-Nov-2023 41.00 43.00 38.00 39.00 4,985,400 0
08-Nov-2023 48.00 48.00 40.00 41.00 49,936,300 0
07-Nov-2023 44.00 44.00 44.00 44.00 4,165,100 0
06-Nov-2023 40.00 40.00 40.00 40.00 1,385,000 0
03-Nov-2023 37.00 37.00 37.00 37.00 2,394,600 0
02-Nov-2023 30.00 34.00 28.00 34.00 22,273,600 0
01-Nov-2023 31.00 33.00 31.00 31.00 8,350,700 0
31-Oct-2023 34.00 34.00 34.00 34.00 2,160,600 0
30-Oct-2023 37.00 38.00 37.00 37.00 2,661,700 0
27-Oct-2023 41.00 45.00 41.00 41.00 9,506,500 0
26-Oct-2023 45.00 45.00 45.00 45.00 0 0
25-Oct-2023 45.00 45.00 45.00 45.00 0 0
24-Oct-2023 45.00 45.00 45.00 45.00 0 0
23-Oct-2023 45.00 45.00 45.00 45.00 0 0
20-Oct-2023 45.00 45.00 45.00 45.00 0 0
19-Oct-2023 45.00 45.00 45.00 45.00 0 0
18-Oct-2023 45.00 45.00 45.00 45.00 0 0
17-Oct-2023 45.00 45.00 45.00 45.00 0 0
16-Oct-2023 45.00 45.00 45.00 45.00 0 0
13-Oct-2023 45.00 46.00 45.00 45.00 8,783,600 0
12-Oct-2023 49.00 52.00 49.00 49.00 39,795,600 0
11-Oct-2023 54.00 54.00 54.00 54.00 37,178,800 0
10-Oct-2023 60.00 60.00 60.00 60.00 33,580,400 0
09-Oct-2023 66.00 66.00 66.00 66.00 0 0
06-Oct-2023 66.00 66.00 66.00 66.00 32,974,400 0
05-Oct-2023 86.00 88.00 73.00 73.00 530,286,100 0
04-Oct-2023 67.00 81.00 67.00 81.00 224,890,300 0
03-Oct-2023 74.00 74.00 74.00 74.00 24,239,300 0
02-Oct-2023 82.00 84.00 82.00 82.00 80,989,200 0
29-Sep-2023 91.00 101.00 91.00 91.00 234,508,200 0
27-Sep-2023 112.00 112.00 101.00 101.00 51,653,100 0
26-Sep-2023 126.00 134.00 112.00 112.00 652,043,200 0
25-Sep-2023 113.00 124.00 108.00 124.00 275,350,600 0
22-Sep-2023 113.00 113.00 113.00 113.00 34,432,300 0
21-Sep-2023 136.00 136.00 125.00 125.00 34,684,900 0
20-Sep-2023 138.00 141.00 138.00 138.00 147,294,000 0
19-Sep-2023 175.00 178.00 153.00 153.00 359,652,600 0
18-Sep-2023 155.00 170.00 155.00 170.00 270,714,300 0
15-Sep-2023 155.00 156.00 140.00 155.00 308,907,900 0
14-Sep-2023 172.00 172.00 155.00 155.00 241,279,000 0
13-Sep-2023 172.00 176.00 172.00 172.00 67,982,600 0
12-Sep-2023 216.00 222.00 191.00 191.00 667,345,300 0
11-Sep-2023 198.00 212.00 176.00 212.00 341,319,700 0
08-Sep-2023 159.00 193.00 159.00 193.00 134,263,800 0
07-Sep-2023 176.00 176.00 176.00 176.00 4,976,800 0
06-Sep-2023 195.00 195.00 195.00 195.00 8,899,300 0
05-Sep-2023 216.00 222.00 216.00 216.00 44,168,800 0
04-Sep-2023 272.00 282.00 240.00 240.00 227,929,000 0
01-Sep-2023 246.00 266.00 218.00 266.00 231,211,900 0
31-Aug-2023 242.00 242.00 222.00 242.00 105,079,500 0
30-Aug-2023 204.00 220.00 199.00 220.00 136,348,800 0
29-Aug-2023 182.00 200.00 179.00 200.00 153,507,300 0