PT Widiant Jaya Krenindo Tbk (IDX:WIDI)
Indonesia · Delayed Price · Currency is IDR 35.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:WIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 5,800,500 |
| Feb 26, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 10,812,400 |
| Feb 25, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 10,527,100 |
| Feb 24, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 10,029,100 |
| Feb 23, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 8,666,800 |
| Feb 20, 2026 | 38.00 | 40.00 | 37.00 | 38.00 | 38.00 | - | 14,828,700 |
| Feb 19, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 8,540,300 |
| Feb 18, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 9,262,600 |
| Feb 13, 2026 | 39.00 | 39.00 | 35.00 | 37.00 | 37.00 | -2.63% | 22,440,900 |
| Feb 12, 2026 | 37.00 | 40.00 | 36.00 | 38.00 | 38.00 | 2.70% | 32,692,600 |
| Feb 11, 2026 | 35.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 21,320,500 |
| Feb 10, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 6,844,500 |
| Feb 9, 2026 | 33.00 | 35.00 | 31.00 | 34.00 | 34.00 | 3.03% | 15,977,700 |
| Feb 6, 2026 | 36.00 | 37.00 | 33.00 | 33.00 | 33.00 | -8.33% | 31,498,500 |
| Feb 5, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,818,500 |
| Feb 4, 2026 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | - | 8,617,600 |
| Feb 3, 2026 | 35.00 | 37.00 | 33.00 | 37.00 | 37.00 | 2.78% | 17,025,000 |
| Feb 2, 2026 | 39.00 | 41.00 | 36.00 | 36.00 | 36.00 | -10.00% | 21,684,900 |
| Jan 30, 2026 | 38.00 | 41.00 | 37.00 | 40.00 | 40.00 | 5.26% | 27,028,000 |
| Jan 29, 2026 | 40.00 | 40.00 | 36.00 | 38.00 | 38.00 | -5.00% | 26,044,300 |
| Jan 28, 2026 | 41.00 | 43.00 | 38.00 | 40.00 | 40.00 | -4.76% | 34,970,500 |
| Jan 27, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 10,084,700 |
| Jan 26, 2026 | 45.00 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 26,497,300 |
| Jan 23, 2026 | 47.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 15,860,400 |
| Jan 22, 2026 | 48.00 | 49.00 | 45.00 | 46.00 | 46.00 | -4.17% | 40,321,500 |
| Jan 21, 2026 | 57.00 | 57.00 | 48.00 | 48.00 | 48.00 | -7.69% | 88,613,100 |
| Jan 20, 2026 | 52.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8.33% | 69,192,500 |
| Jan 19, 2026 | 48.00 | 48.00 | 45.00 | 48.00 | 48.00 | 9.09% | 16,693,300 |
| Jan 15, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 39,622,500 |
| Jan 14, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 15,231,900 |
| Jan 13, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | - | 8,434,100 |
| Jan 12, 2026 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 24,734,000 |
| Jan 9, 2026 | 42.00 | 44.00 | 39.00 | 40.00 | 40.00 | -4.76% | 17,111,500 |
| Jan 8, 2026 | 41.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2.44% | 30,560,000 |
| Jan 7, 2026 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 5.13% | 43,282,000 |
| Jan 6, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 18,014,400 |
| Jan 5, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 7,324,300 |
| Jan 2, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 7,487,900 |
| Dec 30, 2025 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 12,265,300 |
| Dec 29, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 2.63% | 3,983,200 |
| Dec 24, 2025 | 36.00 | 38.00 | 35.00 | 38.00 | 38.00 | 5.56% | 16,273,400 |
| Dec 23, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 3,878,000 |
| Dec 22, 2025 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 8,575,700 |
| Dec 19, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 7,718,600 |
| Dec 18, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 9,266,200 |
| Dec 17, 2025 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | 5.41% | 14,859,600 |
| Dec 16, 2025 | 35.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 11,592,600 |
| Dec 15, 2025 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 7,488,400 |
| Dec 12, 2025 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 3,875,800 |
| Dec 11, 2025 | 36.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 4,366,900 |