PT Widiant Jaya Krenindo Tbk (IDX:WIDI)
Indonesia · Delayed Price · Currency is IDR 26.00
-1.00 (-3.70%)
Last updated: Sep 2, 2026, 11:58 AM WIB
IDX:WIDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,495,300 |
| Aug 31, 2026 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | 3.85% | 18,118,200 |
| Aug 28, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 12,146,200 |
| Aug 27, 2026 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 6,590,800 |
| Aug 26, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 15,161,700 |
| Aug 24, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 41,158,800 |
| Aug 21, 2026 | 27.00 | 28.00 | 25.00 | 27.00 | 27.00 | 3.85% | 28,501,800 |
| Aug 20, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 8.33% | 25,365,100 |
| Aug 19, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 1,372,800 |
| Aug 18, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 4,364,300 |
| Aug 14, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 8,085,400 |
| Aug 13, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 4,136,400 |
| Aug 12, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,181,900 |
| Aug 11, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,276,200 |
| Aug 10, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,743,900 |
| Aug 7, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,382,500 |
| Aug 6, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,696,800 |
| Aug 5, 2026 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 4,573,900 |
| Aug 4, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 7,526,800 |
| Aug 3, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 3,819,900 |
| Jul 31, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 2,251,500 |
| Jul 30, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | - | 13,997,600 |
| Jul 29, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 9,764,200 |
| Jul 28, 2026 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 7,507,200 |
| Jul 27, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 20,874,300 |
| Jul 24, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 11,469,300 |
| Jul 23, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 15,370,200 |
| Jul 22, 2026 | 31.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 17,429,200 |
| Jul 21, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 34,828,100 |
| Jul 20, 2026 | 26.00 | 28.00 | 25.00 | 28.00 | 28.00 | 7.69% | 17,973,000 |
| Jul 17, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,393,100 |
| Jul 16, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 675,700 |
| Jul 15, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,179,900 |
| Jul 14, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,920,100 |
| Jul 13, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 8,015,300 |
| Jul 10, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,114,800 |
| Jul 9, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 1,794,700 |
| Jul 8, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 6,545,800 |
| Jul 7, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,214,200 |
| Jul 6, 2026 | 27.00 | 28.00 | 25.00 | 26.00 | 26.00 | -3.70% | 7,990,900 |
| Jul 3, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 9,259,400 |
| 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 |