PT Widiant Jaya Krenindo Tbk(ID:WIDI)
21.000.00 (0.00%)
ID:WIDI
PT Widiant Jaya Krenindo Tbk historical prices
21.00
At close:0.00 (0.00%)
PT Widiant Jaya Krenindo Tbk (WIDI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.00% | 1,369,000 | 0.09 |
| Nov 10, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 1,975,700 | 0.13 |
| Nov 09, 2026 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | +5.00% | 2,356,000 | 0.16 |
| Nov 06, 2026 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 2,911,700 | 0.20 |
| Nov 05, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 2,591,100 | 0.17 |
| Nov 04, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | +5.26% | 2,721,100 | 0.18 |
| Nov 03, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 8,848,400 | 0.60 |
| Nov 02, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | +5.26% | 8,594,500 | 0.58 |
| Oct 30, 2026 | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | -9.52% | 8,202,300 | 0.56 |
| Oct 29, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 13,526,400 | 0.93 |
| Oct 28, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 4,298,400 | 0.30 |
| Oct 27, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 19,133,500 | 1.33 |
| Oct 26, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 0.00% | 4,297,300 | 0.30 |
| Oct 23, 2026 | 23.00 | 26.00 | 23.00 | 25.00 | 25.00 | +4.17% | 9,466,500 | 0.65 |
| Oct 22, 2026 | 23.00 | 24.00 | 21.00 | 24.00 | 24.00 | +9.09% | 15,530,900 | 1.07 |
| Oct 21, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 6,744,700 | 0.46 |
| Oct 20, 2026 | 25.00 | 27.00 | 23.00 | 23.00 | 23.00 | -8.00% | 36,307,500 | 2.54 |
| Oct 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 739,700 | 0.05 |
| Oct 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.00% | 2,853,100 | 0.19 |
| Oct 15, 2026 | 32.00 | 32.00 | 28.00 | 30.00 | 30.00 | -3.23% | 15,999,400 | 1.06 |
| Oct 14, 2026 | 30.00 | 33.00 | 30.00 | 31.00 | 31.00 | -3.13% | 4,320,800 | 0.29 |
| Oct 13, 2026 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | -3.03% | 3,599,900 | 0.24 |
| Oct 12, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | 0.00% | 12,519,400 | 0.84 |
| Oct 09, 2026 | 33.00 | 36.00 | 30.00 | 33.00 | 33.00 | 0.00% | 86,915,500 | 6.40 |
| Oct 08, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | +10.00% | 32,285,800 | 2.45 |
| Oct 07, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | +7.14% | 32,344,900 | 2.55 |
| Oct 06, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 6,858,400 | 0.54 |
| Oct 05, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | +3.57% | 5,682,500 | 0.45 |
| Oct 02, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 3,569,700 | 0.28 |
| Oct 01, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 14,509,000 | 1.16 |
| Sep 30, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 9,558,900 | 0.77 |
| Sep 29, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | 0.00% | 17,323,000 | 1.41 |
| Sep 28, 2026 | 26.00 | 29.00 | 25.00 | 28.00 | 28.00 | +3.70% | 23,456,700 | 1.95 |
| Sep 25, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 3,667,500 | 0.30 |
| Sep 24, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 8,832,500 | 0.74 |
| Sep 23, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 11,046,700 | 0.93 |
| Sep 22, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 5,282,900 | 0.44 |
| Sep 21, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 8,362,599 | 0.71 |
| Sep 18, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 0.00% | 18,417,200 | 1.59 |
| Sep 17, 2026 | 28.00 | 30.00 | 27.00 | 28.00 | 28.00 | 0.00% | 25,965,500 | 2.31 |
| Sep 16, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 10,926,900 | 0.98 |
| Sep 15, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | +7.41% | 26,059,300 | 2.41 |
| Sep 14, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 11,409,300 | 1.06 |
| Sep 11, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 7,402,500 | 0.70 |
| Sep 10, 2026 | 30.00 | 31.00 | 27.00 | 27.00 | 27.00 | -6.90% | 58,874,700 | 6.01 |
| Sep 09, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | +7.41% | 35,283,200 | 3.79 |
| Sep 08, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | +8.00% | 31,665,200 | 3.56 |
| Sep 07, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 15,880,300 | 1.79 |
| Sep 04, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | +3.85% | 36,493,500 | 4.13 |
| Sep 03, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 25,279,100 | 2.97 |
