Stock listing
IDX:WIDI PT Widiant Jaya Krenindo Tbk Saham
Follow PT Widiant Jaya Krenindo Tbk into a list and get an email when it puts out news.
Share price · IDX:WIDI
20.00 IDR +1.00 (+5.3%)
Close on Nov 2, 2026
- Day range
- 18.00 – 20.00 IDRNov 2, 2026
- Volume
- 8.59M sharesNov 2, 2026
- Market cap
- 32.00B IDRAt the close on Nov 2, 2026 · price × 1.60B shares outstanding
- Traded on an average day
- 395.6M IDRMedian day 8.71M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:WIDI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20.00 | +1.00 | +5.3% | 18.00 | 20.00 | 18.00 | 8,594,500 | |
| 19.00 | -2.00 | -9.5% | 21.00 | 21.00 | 19.00 | 8,202,300 | |
| 21.00 | -2.00 | -8.7% | 22.00 | 23.00 | 21.00 | 13,526,400 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 22.00 | 4,298,400 | |
| 24.00 | -1.00 | -4.0% | 25.00 | 25.00 | 23.00 | 19,133,500 | |
| 25.00 | 0.00 | 0.0% | 24.00 | 25.00 | 23.00 | 4,297,300 | |
| 25.00 | +1.00 | +4.2% | 23.00 | 26.00 | 23.00 | 9,466,500 | |
| 24.00 | +2.00 | +9.1% | 23.00 | 24.00 | 21.00 | 15,530,900 | |
| 22.00 | -1.00 | -4.3% | 24.00 | 24.00 | 22.00 | 6,744,700 | |
| 23.00 | -2.00 | -8.0% | 25.00 | 27.00 | 23.00 | 36,307,500 | |
| 25.00 | -2.00 | -7.4% | 25.00 | 25.00 | 25.00 | 739,700 | |
| 27.00 | -3.00 | -10.0% | 27.00 | 27.00 | 27.00 | 2,853,100 | |
| 30.00 | -1.00 | -3.2% | 32.00 | 32.00 | 28.00 | 15,999,400 | |
| 31.00 | -1.00 | -3.1% | 30.00 | 33.00 | 30.00 | 4,320,800 | |
| 32.00 | -1.00 | -3.0% | 33.00 | 35.00 | 31.00 | 3,599,900 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 33.00 | 33.00 | 12,519,400 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 36.00 | 30.00 | 86,915,500 | |
| 33.00 | +3.00 | +10.0% | 31.00 | 33.00 | 30.00 | 32,285,800 | |
| 30.00 | +2.00 | +7.1% | 28.00 | 30.00 | 28.00 | 32,344,900 | |
| 28.00 | -1.00 | -3.4% | 28.00 | 29.00 | 28.00 | 6,858,400 | |
| 29.00 | +1.00 | +3.6% | 27.00 | 29.00 | 27.00 | 5,682,500 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 29.00 | 27.00 | 3,569,700 | |
| 28.00 | 0.00 | 0.0% | 27.00 | 29.00 | 27.00 | 14,509,000 | |
| 28.00 | 0.00 | 0.0% | 27.00 | 29.00 | 27.00 | 9,558,900 | |
| 28.00 | 0.00 | 0.0% | 29.00 | 30.00 | 27.00 | 17,323,000 | |
| 28.00 | +1.00 | +3.7% | 26.00 | 29.00 | 25.00 | 23,456,700 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 28.00 | 26.00 | 3,667,500 | |
| 27.00 | -1.00 | -3.6% | 28.00 | 28.00 | 26.00 | 8,832,500 | |
| 28.00 | +1.00 | +3.7% | 27.00 | 28.00 | 26.00 | 11,046,700 | |
| 27.00 | 0.00 | 0.0% | 26.00 | 28.00 | 26.00 | 5,282,900 | |
| 27.00 | -1.00 | -3.6% | 28.00 | 28.00 | 26.00 | 8,362,600 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 29.00 | 27.00 | 18,417,200 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 30.00 | 27.00 | 25,965,500 | |
| 28.00 | -1.00 | -3.4% | 30.00 | 30.00 | 27.00 | 10,926,900 | |
| 29.00 | +2.00 | +7.4% | 27.00 | 29.00 | 26.00 | 26,059,300 | |
| 27.00 | -1.00 | -3.6% | 27.00 | 28.00 | 26.00 | 11,409,300 | |
| 28.00 | +1.00 | +3.7% | 28.00 | 28.00 | 26.00 | 7,402,500 | |
| 27.00 | -2.00 | -6.9% | 30.00 | 31.00 | 27.00 | 58,874,700 | |
| 29.00 | +2.00 | +7.4% | 29.00 | 29.00 | 28.00 | 35,283,200 | |
| 27.00 | +2.00 | +8.0% | 26.00 | 27.00 | 25.00 | 31,665,200 | |
| 25.00 | -2.00 | -7.4% | 27.00 | 27.00 | 25.00 | 15,880,300 | |
| 27.00 | +1.00 | +3.8% | 26.00 | 27.00 | 25.00 | 36,493,500 | |
| 26.00 | -1.00 | -3.7% | 27.00 | 27.00 | 26.00 | 25,279,100 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 27.00 | 26.00 | 3,859,300 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 27.00 | 26.00 | 7,495,300 | |
| 27.00 | +1.00 | +3.8% | 25.00 | 28.00 | 25.00 | 18,118,200 | |
| 26.00 | -1.00 | -3.7% | 27.00 | 27.00 | 25.00 | 12,146,200 | |
| 27.00 | +1.00 | +3.8% | 27.00 | 27.00 | 25.00 | 6,590,800 | |
| 26.00 | -2.00 | -7.1% | 28.00 | 28.00 | 26.00 | 15,161,700 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 28.00 | 28.00 | 0 | |
| 28.00 | +1.00 | +3.7% | 27.00 | 29.00 | 26.00 | 41,158,800 | |
| 27.00 | +1.00 | +3.8% | 27.00 | 28.00 | 25.00 | 28,501,800 | |
| 26.00 | +2.00 | +8.3% | 25.00 | 26.00 | 24.00 | 25,365,100 | |
| 24.00 | -1.00 | -4.0% | 24.00 | 25.00 | 24.00 | 1,372,800 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 26.00 | 24.00 | 4,364,300 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 25.00 | 25.00 | 0 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 26.00 | 24.00 | 8,085,400 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 26.00 | 24.00 | 4,136,400 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 26.00 | 25.00 | 3,181,900 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 26.00 | 25.00 | 2,276,200 | |
| 26.00 | 0.00 | 0.0% | 25.00 | 26.00 | 25.00 | 4,743,900 | |
| 26.00 | 0.00 | 0.0% | 26.00 | 26.00 | 25.00 | 1,382,500 | |
| 26.00 | +1.00 | +4.0% | 26.00 | 26.00 | 25.00 | 3,033,000 | |
| 25.00 | 0.00 | 0.0% | 24.00 | 26.00 | 24.00 | 4,573,900 | |
| 25.00 | 0.00 | 0.0% | 25.00 | 26.00 | 24.00 | 7,526,800 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 26.00 | 24.00 | 3,819,900 |
- Ticker
- IDX:WIDI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 29.00 (+3.6%) on Oct 5, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Aug 12, 2026
Closed 25.00 (0.0%) on Aug 12, 2026
Advertisement Submission
Jul 31, 2026
Closed 25.00 (-3.8%) on Aug 3, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 14, 2026
Closed 26.00 (0.0%) on Jul 15, 2026
Report of Use of Fund from The Public Offering
Jul 9, 2026
Closed 26.00 (-3.7%) on Jul 9, 2026
Decks
Shareholder Meeting (2025)
Shareholder meeting · 4 slides · 2025
Shareholder Meeting (2025)
Shareholder meeting · 4 slides · 2025
PT Widiant Jaya Krenindo Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 5, 2026 · oldest 2026
- Decks
- 2 decks · latest 2025
Log in to ask 6ix AI your own questions about PT Widiant Jaya Krenindo Tbk.