PT Widiant Jaya Krenindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 31.000 | 33.000 | 31.000 | 31.000 | 31.000 | 8,350,700 |
| 2023-10-31 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 2,160,600 |
| 2023-10-30 | 37.000 | 38.000 | 37.000 | 37.000 | 37.000 | 2,661,700 |
| 2023-10-27 | 41.000 | 45.000 | 41.000 | 41.000 | 41.000 | 9,506,500 |
| 2023-10-26 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-25 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-24 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-23 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-20 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-19 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-18 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-17 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-16 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2023-10-13 | 45.000 | 46.000 | 45.000 | 45.000 | 45.000 | 8,783,600 |
| 2023-10-12 | 49.000 | 52.000 | 49.000 | 49.000 | 49.000 | 39,795,600 |
| 2023-10-11 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 37,178,800 |
| 2023-10-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 33,580,400 |
| 2023-10-09 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2023-10-06 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 32,974,400 |
| 2023-10-05 | 86.000 | 88.000 | 73.000 | 73.000 | 73.000 | 530,286,100 |
| 2023-10-04 | 67.000 | 81.000 | 67.000 | 81.000 | 81.000 | 224,890,300 |
| 2023-10-03 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 24,239,300 |
| 2023-10-02 | 82.000 | 84.000 | 82.000 | 82.000 | 82.000 | 80,989,200 |
| 2023-09-29 | 91.000 | 101.00 | 91.000 | 91.000 | 91.000 | 234,508,200 |
| 2023-09-27 | 112.00 | 112.00 | 101.00 | 101.00 | 101.00 | 51,653,100 |
| 2023-09-26 | 126.00 | 134.00 | 112.00 | 112.00 | 112.00 | 652,043,200 |
| 2023-09-25 | 113.00 | 124.00 | 108.00 | 124.00 | 124.00 | 275,350,600 |
| 2023-09-22 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 34,432,300 |
| 2023-09-21 | 136.00 | 136.00 | 125.00 | 125.00 | 125.00 | 34,684,900 |
| 2023-09-20 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | 147,294,000 |
| 2023-09-19 | 175.00 | 178.00 | 153.00 | 153.00 | 153.00 | 359,652,600 |
| 2023-09-18 | 155.00 | 170.00 | 155.00 | 170.00 | 170.00 | 270,714,300 |
| 2023-09-15 | 155.00 | 156.00 | 140.00 | 155.00 | 155.00 | 308,907,900 |
| 2023-09-14 | 172.00 | 172.00 | 155.00 | 155.00 | 155.00 | 241,279,000 |
| 2023-09-13 | 172.00 | 176.00 | 172.00 | 172.00 | 172.00 | 67,982,600 |
| 2023-09-12 | 216.00 | 222.00 | 191.00 | 191.00 | 191.00 | 667,345,300 |
| 2023-09-11 | 198.00 | 212.00 | 176.00 | 212.00 | 212.00 | 341,319,700 |
| 2023-09-08 | 159.00 | 193.00 | 159.00 | 193.00 | 193.00 | 134,263,800 |
| 2023-09-07 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4,976,800 |
| 2023-09-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 8,899,300 |
| 2023-09-05 | 216.00 | 222.00 | 216.00 | 216.00 | 216.00 | 44,168,800 |
| 2023-09-04 | 272.00 | 282.00 | 240.00 | 240.00 | 240.00 | 227,929,000 |
| 2023-09-01 | 246.00 | 266.00 | 218.00 | 266.00 | 266.00 | 231,211,900 |
| 2023-08-31 | 242.00 | 242.00 | 222.00 | 242.00 | 242.00 | 105,079,500 |
| 2023-08-30 | 204.00 | 220.00 | 199.00 | 220.00 | 220.00 | 136,348,800 |
| 2023-08-29 | 182.00 | 200.00 | 179.00 | 200.00 | 200.00 | 153,507,300 |
| 2023-08-28 | 179.00 | 193.00 | 175.00 | 182.00 | 182.00 | 440,863,200 |
| 2023-08-25 | 174.00 | 186.00 | 167.00 | 178.00 | 178.00 | 417,935,700 |
| 2023-08-24 | 155.00 | 170.00 | 153.00 | 170.00 | 170.00 | 150,446,900 |
| 2023-08-23 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 5,643,400 |
| 2023-08-22 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | 3,962,900 |
| 2023-08-21 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | 7,886,600 |
| 2023-08-18 | 170.00 | 175.00 | 151.00 | 158.00 | 158.00 | 35,460,200 |
| 2023-08-16 | 155.00 | 167.00 | 152.00 | 167.00 | 167.00 | 111,282,500 |
| 2023-08-15 | 140.00 | 152.00 | 133.00 | 152.00 | 152.00 | 203,525,900 |
| 2023-08-14 | 131.00 | 142.00 | 131.00 | 139.00 | 139.00 | 135,225,100 |
| 2023-08-11 | 135.00 | 135.00 | 122.00 | 131.00 | 131.00 | 34,243,100 |
| 2023-08-10 | 126.00 | 154.00 | 126.00 | 129.00 | 129.00 | 84,239,800 |
| 2023-08-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 15,239,600 |
| 2023-08-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 397,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.