PT Widiant Jaya Krenindo Tbk (IDX:WIDI)
Indonesia · Delayed Price · Currency is IDR 27.00
+1.00 (3.85%)
Last updated: Jul 3, 2026, 11:29 AM WIB
IDX:WIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | - | -3.85% | 594,800 |
| Jul 2, 2026 | 27.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 4,566,500 |
| Jul 1, 2026 | 23.00 | 25.00 | 21.00 | 25.00 | 25.00 | 8.70% | 5,497,300 |
| Jun 30, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 6,875,900 |
| Jun 29, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 2,216,500 |
| Jun 26, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 4,466,800 |
| Jun 25, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 6,997,400 |
| Jun 24, 2026 | 25.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 6,815,700 |
| Jun 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 831,000 |
| Jun 22, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,736,100 |
| Jun 19, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 4,325,300 |
| Jun 18, 2026 | 27.00 | 27.00 | 24.00 | 25.00 | 25.00 | -3.85% | 6,609,300 |
| Jun 17, 2026 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.00% | 8,863,300 |
| Jun 15, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 5,152,300 |
| Jun 12, 2026 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | - | 5,182,600 |
| Jun 11, 2026 | 25.00 | 25.00 | 21.00 | 23.00 | 23.00 | - | 5,693,700 |
| Jun 10, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 13,390,200 |
| Jun 9, 2026 | 18.00 | 22.00 | 18.00 | 21.00 | 21.00 | 5.00% | 35,253,900 |
| Jun 8, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 4,243,500 |
| Jun 5, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -8.33% | 11,303,100 |
| Jun 4, 2026 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 9,229,100 |
| Jun 3, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 20,134,100 |
| Jun 2, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 2,441,200 |
| May 29, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 2,190,900 |
| May 26, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 2,107,300 |
| May 25, 2026 | 26.00 | 28.00 | 25.00 | 28.00 | 28.00 | 7.69% | 4,820,700 |
| May 22, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 4,602,800 |
| May 21, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 9,135,500 |
| May 20, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 9,223,900 |
| May 19, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | - | 4,789,900 |
| May 18, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 2,911,800 |
| May 13, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 3,810,800 |
| May 12, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 3,618,700 |
| May 11, 2026 | 31.00 | 32.00 | 28.00 | 30.00 | 30.00 | -3.23% | 15,216,900 |
| May 8, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 10,155,800 |
| May 7, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 8,156,300 |
| May 6, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,242,000 |
| May 5, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,879,400 |
| May 4, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,810,300 |
| Apr 30, 2026 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,103,400 |
| Apr 29, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 5,087,200 |
| Apr 28, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 4,474,300 |
| Apr 27, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,733,100 |
| Apr 24, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 5,978,900 |
| Apr 23, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 9,179,100 |
| Apr 22, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 10,912,900 |
| Apr 21, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 10,056,100 |
| Apr 20, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 6,693,800 |
| Apr 17, 2026 | 35.00 | 37.00 | 34.00 | 35.00 | 35.00 | - | 18,450,500 |
| Apr 16, 2026 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 9.38% | 34,612,400 |