PT Widiant Jaya Krenindo Tbk (IDX:WIDI)
Indonesia · Delayed Price · Currency is IDR 33.00
-1.00 (-2.94%)
At close: Apr 30, 2026
IDX:WIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 31.00 | 31.00 | 28.00 | 30.00 | 30.00 | - | 9,233,700 |
| Mar 10, 2026 | 31.00 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 8,963,900 |
| Mar 9, 2026 | 32.00 | 33.00 | 29.00 | 31.00 | 31.00 | -3.13% | 16,030,700 |
| Mar 6, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,992,100 |
| Mar 5, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 3,244,200 |
| Mar 4, 2026 | 34.00 | 35.00 | 31.00 | 32.00 | 32.00 | -5.88% | 15,201,700 |
| Mar 3, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 4,458,000 |
| Mar 2, 2026 | 35.00 | 36.00 | 32.00 | 35.00 | 35.00 | - | 5,530,700 |
| 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 |