PT Widiant Jaya Krenindo Tbk (IDX:WIDI)
Indonesia · Delayed Price · Currency is IDR 22.00
-2.00 (-8.33%)
At close: Jun 5, 2026
IDX:WIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 9,996,500 |
| Apr 14, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 5,214,000 |
| Apr 13, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 3,572,400 |
| Apr 10, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 2,895,500 |
| Apr 9, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 3,559,100 |
| Apr 8, 2026 | 33.00 | 34.00 | 30.00 | 31.00 | 31.00 | -6.06% | 11,458,700 |
| Apr 7, 2026 | 29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 10.00% | 10,608,900 |
| Apr 6, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 2,135,300 |
| Apr 2, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 2,144,000 |
| Apr 1, 2026 | 28.00 | 31.00 | 28.00 | 31.00 | 31.00 | 6.90% | 3,187,100 |
| Mar 31, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,708,000 |
| Mar 30, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 3,070,000 |
| Mar 27, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 1,416,600 |
| Mar 26, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 2,808,600 |
| Mar 25, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 6,448,500 |
| Mar 17, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 4,574,500 |
| Mar 16, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 11,899,500 |
| Mar 13, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 3,178,800 |
| Mar 12, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 6,476,600 |