PT Widiant Jaya Krenindo Tbk (IDX:WIDI)
Indonesia · Delayed Price · Currency is IDR 36.00
+3.00 (9.09%)
At close: Aug 28, 2025
IDX:WIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.00 | 39.00 | 33.00 | 39.00 | - | 8.33% | 167,671,700 |
| Aug 28, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | - | 9.09% | 10,930,400 |
| Aug 27, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | - | 10.00% | 25,814,800 |
| Aug 26, 2025 | 30.00 | 30.00 | 28.00 | 30.00 | - | 7.14% | 58,380,000 |
| Aug 25, 2025 | 28.00 | 28.00 | 25.00 | 28.00 | - | 7.69% | 98,219,100 |
| Aug 22, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | - | 8.33% | 41,126,400 |
| Aug 21, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | - | 9.09% | 46,412,800 |
| Aug 20, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | - | -4.35% | 15,496,300 |
| Aug 19, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | - | 4.55% | 27,696,600 |
| Aug 15, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | - | - | 22,209,200 |
| Aug 14, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | - | 4.76% | 19,183,400 |
| Aug 13, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | - | 5.00% | 38,081,900 |
| Aug 12, 2025 | 22.00 | 22.00 | 19.00 | 20.00 | - | -4.76% | 39,535,100 |
| Aug 11, 2025 | 23.00 | 24.00 | 21.00 | 21.00 | - | -8.70% | 51,326,800 |
| Aug 8, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | - | -8.00% | 30,375,600 |
| Aug 7, 2025 | 28.00 | 28.00 | 24.00 | 25.00 | - | -3.85% | 115,322,300 |
| Aug 6, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | - | 8.33% | 6,817,800 |
| Aug 5, 2025 | 23.00 | 24.00 | 22.00 | 24.00 | - | 9.09% | 12,211,900 |
| Aug 4, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | - | 10.00% | 22,590,700 |
| Aug 1, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | - | 5.26% | 16,128,400 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | - | -5.00% | 5,064,500 |
| Jul 30, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | - | 5.26% | 2,500,100 |
| Jul 29, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | - | - | 7,756,600 |
| Jul 28, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | - | - | 1,596,700 |
| Jul 25, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | - | - | 3,962,100 |
| Jul 24, 2025 | 20.00 | 20.00 | 18.00 | 19.00 | - | -5.00% | 9,002,000 |
| Jul 23, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | - | - | 9,929,500 |
| Jul 22, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | - | 5.26% | 14,301,000 |
| Jul 21, 2025 | 20.00 | 21.00 | 19.00 | 19.00 | - | -5.00% | 6,003,400 |
| Jul 18, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | - | 5.26% | 8,272,300 |
| Jul 17, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | - | - | 4,620,700 |
| Jul 16, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | - | -5.00% | 5,637,700 |
| Jul 15, 2025 | 19.00 | 21.00 | 18.00 | 20.00 | - | - | 14,884,400 |
| Jul 14, 2025 | 23.00 | 24.00 | 20.00 | 20.00 | - | -9.09% | 39,488,900 |
| Jul 11, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | - | 10.00% | 42,438,600 |
| Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5.26% | 8,226,100 |
| Jul 9, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | - | 5.56% | 13,271,200 |
| Jul 8, 2025 | 18.00 | 19.00 | 18.00 | 18.00 | - | - | 1,154,200 |
| Jul 7, 2025 | 18.00 | 19.00 | 18.00 | 18.00 | - | - | 2,474,800 |
| Jul 4, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | - | -5.26% | 437,000 |
| Jul 3, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | - | - | 685,600 |
| Jul 2, 2025 | 18.00 | 19.00 | 17.00 | 19.00 | - | 5.56% | 2,261,700 |
| Jul 1, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | - | - | 2,500,000 |
| Jun 30, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | - | - | 3,874,000 |
| Jun 26, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | - | - | 2,680,300 |
| Jun 25, 2025 | 19.00 | 19.00 | 17.00 | 18.00 | - | - | 3,461,200 |
| Jun 24, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | - | - | 1,378,800 |
| Jun 23, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | - | -10.00% | 11,463,000 |
| Jun 20, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | - | 5.26% | 9,780,500 |
| Jun 19, 2025 | 20.00 | 21.00 | 18.00 | 19.00 | - | -5.00% | 15,979,200 |