PT Widiant Jaya Krenindo Tbk (IDX:WIDI)
Indonesia · Delayed Price · Currency is IDR 33.00
0.00 (0.00%)
At close: Oct 9, 2026
IDX:WIDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 33.00 | 36.00 | 30.00 | 33.00 | 33.00 | - | 86,915,500 |
| Oct 8, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 32,285,800 |
| Oct 7, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 32,344,900 |
| Oct 6, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 6,858,400 |
| Oct 5, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 5,682,500 |
| Oct 2, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 3,569,700 |
| Oct 1, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 14,509,000 |
| Sep 30, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 9,434,200 |
| Sep 29, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | - | 17,323,000 |
| Sep 28, 2026 | 26.00 | 29.00 | 25.00 | 28.00 | 28.00 | 3.70% | 23,456,700 |
| Sep 25, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 3,667,500 |
| Sep 24, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 8,765,400 |
| Sep 23, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 11,046,700 |
| Sep 22, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 5,282,900 |
| Sep 21, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 8,362,500 |
| Sep 18, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 18,417,200 |
| Sep 17, 2026 | 28.00 | 30.00 | 27.00 | 28.00 | 28.00 | - | 25,965,500 |
| Sep 16, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 10,926,900 |
| Sep 15, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 26,059,300 |
| Sep 14, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 11,409,300 |
| Sep 11, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 7,402,500 |
| Sep 10, 2026 | 30.00 | 31.00 | 27.00 | 27.00 | 27.00 | -6.90% | 58,874,700 |
| Sep 9, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 35,283,200 |
| Sep 8, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 31,665,200 |
| Sep 7, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 15,880,300 |
| Sep 4, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 36,493,500 |
| Sep 3, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 25,279,100 |
| Sep 2, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 3,859,300 |
| 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 |