PT Widiant Jaya Krenindo Tbk (WIDI)

WIDI
🏛️ Indonesia →
56.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 59.00 61.00 57.00 58.00 4,088.3K
09:05 59.00 59.00 58.00 59.00 1,374.5K
09:10 58.00 59.00 54.00 54.00 10,024.0K
09:15 54.00 55.00 54.00 55.00 2,867.5K
09:20 55.00 57.00 55.00 56.00 1,064.0K
09:25 55.00 55.00 54.00 55.00 2,972.6K
09:30 54.00 57.00 54.00 55.00 1,980.9K
09:35 55.00 55.00 54.00 54.00 1,449.0K
09:40 54.00 55.00 54.00 54.00 1,127.9K
09:45 54.00 55.00 52.00 53.00 17,882.5K
09:50 53.00 54.00 53.00 53.00 1,589.9K
09:55 53.00 55.00 53.00 55.00 2,114.4K
10:00 55.00 55.00 54.00 54.00 809.2K
10:05 54.00 55.00 54.00 55.00 1,312.4K
10:10 54.00 55.00 54.00 54.00 172.0K
10:15 55.00 55.00 53.00 53.00 2,293.8K
10:20 54.00 54.00 53.00 53.00 306.9K
10:25 54.00 55.00 53.00 55.00 919.6K
10:30 54.00 55.00 54.00 55.00 459.3K
10:35 55.00 55.00 54.00 54.00 23.1K
10:40 55.00 55.00 54.00 54.00 301.0K
10:45 54.00 55.00 54.00 55.00 103.3K
10:50 54.00 55.00 54.00 54.00 367.2K
10:55 55.00 55.00 54.00 55.00 33.9K
11:00 55.00 55.00 54.00 55.00 1,795.7K
11:05 55.00 56.00 54.00 54.00 247.9K
11:10 54.00 55.00 54.00 55.00 296.8K
11:15 54.00 55.00 54.00 55.00 615.5K
11:20 55.00 55.00 54.00 54.00 1,252.2K
11:25 54.00 55.00 54.00 54.00 382.8K
11:30 54.00 55.00 54.00 55.00 54.5K
11:35 55.00 55.00 54.00 55.00 465.8K
11:40 55.00 56.00 55.00 55.00 1,681.4K
11:45 56.00 59.00 55.00 59.00 8,464.2K
11:50 59.00 61.00 57.00 58.00 4,708.8K
11:55 59.00 59.00 57.00 58.00 1,588.4K
13:30 58.00 58.00 55.00 56.00 1,218.3K
13:35 55.00 56.00 55.00 55.00 1,597.7K
13:40 55.00 56.00 54.00 54.00 1,634.4K
13:45 54.00 55.00 54.00 55.00 3,307.0K
13:50 55.00 56.00 55.00 55.00 711.5K
13:55 55.00 56.00 55.00 56.00 340.8K
14:00 56.00 56.00 55.00 56.00 60.3K
14:05 56.00 56.00 55.00 56.00 143.7K
14:10 55.00 56.00 55.00 55.00 3,003.4K
14:15 55.00 55.00 55.00 55.00 323.2K
14:20 55.00 56.00 54.00 56.00 998.3K
14:25 56.00 56.00 55.00 55.00 948.3K
14:30 55.00 56.00 55.00 56.00 6.4K
14:35 55.00 56.00 55.00 56.00 400.5K
14:40 56.00 56.00 55.00 55.00 47.2K
14:45 56.00 56.00 55.00 56.00 139.5K
14:50 55.00 57.00 55.00 57.00 2,200.5K
14:55 56.00 57.00 56.00 57.00 1,386.6K
15:00 57.00 58.00 57.00 57.00 441.0K
15:05 57.00 59.00 57.00 59.00 1,361.4K
15:10 58.00 61.00 58.00 60.00 4,411.9K
15:15 60.00 60.00 59.00 60.00 3,128.2K
15:20 60.00 60.00 57.00 58.00 3,703.3K
15:25 58.00 59.00 57.00 58.00 1,696.8K
15:30 58.00 59.00 57.00 57.00 1,310.3K
15:35 57.00 59.00 57.00 59.00 2,849.2K
15:40 59.00 59.00 57.00 58.00 3,419.8K
15:45 57.00 58.00 56.00 57.00 1,288.4K
16:00 58.00 58.00 58.00 58.00 865.0K
16:05 58.00 58.00 58.00 58.00 122.5K
16:35 58.00 58.00 58.00 58.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 60.00 60.00 54.00 56.00 33.2M
2025-09-26 58.00 61.00 54.00 56.00 35.2M
2025-09-25 57.00 62.00 52.00 58.00 120.3M
2025-09-24 69.00 69.00 57.00 57.00 203.5M
2025-09-23 63.00 63.00 61.00 63.00 14.1M
2025-09-22 57.00 58.00 54.00 58.00 37.5M
2025-09-19 50.00 53.00 47.00 53.00 113.1M
2025-09-18 48.00 49.00 44.00 49.00 85.0M
2025-09-17 49.00 49.00 45.00 45.00 82.5M
2025-09-16 51.00 52.00 47.00 49.00 67.3M
2025-09-15 52.00 53.00 48.00 51.00 78.1M
2025-09-12 46.00 49.00 46.00 49.00 47.9M
2025-09-11 39.00 45.00 39.00 45.00 92.0M
2025-09-10 41.00 45.00 41.00 41.00 164.8M
2025-09-09 46.00 48.00 45.00 45.00 12.2M
2025-09-08 60.00 60.00 50.00 50.00 181.4M
2025-09-04 55.00 55.00 55.00 55.00 10.5M
2025-09-03 50.00 50.00 49.00 50.00 14.1M
2025-09-02 42.00 46.00 42.00 46.00 22.5M
2025-09-01 42.00 42.00 36.00 42.00 73.8M
2025-08-29 39.00 39.00 33.00 39.00 167.7M
2025-08-28 36.00 36.00 35.00 36.00 10.9M
2025-08-27 31.00 33.00 31.00 33.00 25.8M
2025-08-26 30.00 30.00 28.00 30.00 58.4M
2025-08-25 28.00 28.00 25.00 28.00 98.2M
2025-08-22 25.00 26.00 25.00 26.00 41.1M
2025-08-21 23.00 24.00 22.00 24.00 46.4M
2025-08-20 23.00 23.00 22.00 22.00 15.5M
2025-08-19 21.00 23.00 21.00 23.00 27.7M
2025-08-15 22.00 23.00 21.00 22.00 22.2M
2025-08-14 21.00 22.00 20.00 22.00 19.2M
2025-08-13 21.00 22.00 20.00 21.00 38.1M
2025-08-12 22.00 22.00 19.00 20.00 39.5M
2025-08-11 23.00 24.00 21.00 21.00 51.3M
2025-08-08 25.00 25.00 23.00 23.00 30.4M
2025-08-07 28.00 28.00 24.00 25.00 115.3M
2025-08-06 25.00 26.00 24.00 26.00 6.8M
2025-08-05 23.00 24.00 22.00 24.00 12.2M
2025-08-04 21.00 22.00 20.00 22.00 22.6M
2025-08-01 19.00 20.00 19.00 20.00 16.1M
2025-07-31 20.00 20.00 19.00 19.00 5.1M
2025-07-30 19.00 20.00 19.00 20.00 2.5M
2025-07-29 19.00 20.00 18.00 19.00 7.8M
2025-07-28 19.00 20.00 18.00 19.00 1.6M
2025-07-25 19.00 20.00 18.00 19.00 4.0M
2025-07-24 20.00 20.00 18.00 19.00 9.0M
2025-07-23 20.00 20.00 19.00 20.00 9.9M
2025-07-22 20.00 20.00 19.00 20.00 14.3M
2025-07-21 20.00 21.00 19.00 19.00 6.0M
2025-07-18 19.00 20.00 19.00 20.00 8.3M
2025-07-17 19.00 20.00 19.00 19.00 4.6M
2025-07-16 20.00 20.00 19.00 19.00 5.6M
2025-07-15 19.00 21.00 18.00 20.00 14.9M
2025-07-14 23.00 24.00 20.00 20.00 39.5M
2025-07-11 21.00 22.00 20.00 22.00 42.4M
2025-07-10 20.00 20.00 20.00 20.00 8.2M
2025-07-09 18.00 19.00 18.00 19.00 13.3M
2025-07-08 18.00 19.00 18.00 18.00 1.2M
2025-07-07 18.00 19.00 18.00 18.00 2.5M
2025-07-04 19.00 19.00 18.00 18.00 0.4M
2025-07-03 18.00 19.00 18.00 19.00 0.7M
2025-07-02 18.00 19.00 17.00 19.00 2.3M
2025-07-01 18.00 19.00 17.00 18.00 2.5M
2025-06-30 18.00 19.00 17.00 18.00 3.9M
2025-06-26 18.00 19.00 17.00 18.00 2.7M
2025-06-25 19.00 19.00 17.00 18.00 3.5M
2025-06-24 19.00 19.00 18.00 18.00 1.4M
2025-06-23 20.00 20.00 18.00 18.00 11.5M
2025-06-20 19.00 20.00 18.00 20.00 9.8M
2025-06-19 20.00 21.00 18.00 19.00 16.0M
2025-06-18 21.00 21.00 19.00 20.00 1.9M
2025-06-17 20.00 21.00 19.00 20.00 4.1M
2025-06-16 20.00 21.00 19.00 20.00 2.3M
2025-06-13 21.00 21.00 19.00 20.00 5.3M
2025-06-12 20.00 21.00 19.00 21.00 4.2M
2025-06-11 20.00 21.00 20.00 20.00 9.6M
2025-06-10 21.00 22.00 19.00 21.00 13.6M
2025-06-05 20.00 21.00 19.00 20.00 6.3M
2025-06-04 19.00 21.00 18.00 20.00 15.2M
2025-06-03 20.00 21.00 19.00 20.00 8.4M
2025-06-02 22.00 22.00 20.00 20.00 26.4M
2025-05-28 20.00 20.00 20.00 20.00 3.0M
2025-05-27 19.00 19.00 19.00 19.00 4.1M
2025-05-26 16.00 18.00 16.00 18.00 13.6M
2025-05-23 18.00 18.00 17.00 17.00 11.3M
2025-05-22 18.00 20.00 18.00 18.00 33.3M
2025-05-21 24.00 24.00 20.00 20.00 69.3M
2025-05-20 20.00 22.00 20.00 22.00 30.2M
2025-05-19 20.00 20.00 19.00 20.00 6.5M
2025-05-16 18.00 19.00 18.00 19.00 13.7M
2025-05-15 18.00 18.00 16.00 18.00 27.3M
2025-05-14 16.00 17.00 15.00 17.00 20.1M
2025-05-09 15.00 16.00 15.00 16.00 14.5M
2025-05-08 14.00 15.00 14.00 15.00 21.7M
2025-05-07 15.00 15.00 14.00 14.00 3.1M
2025-05-06 15.00 15.00 14.00 15.00 3.1M
2025-05-05 15.00 15.00 14.00 14.00 2.5M
2025-05-02 15.00 15.00 14.00 15.00 1.2M
2025-04-30 15.00 15.00 14.00 14.00 1.6M
2025-04-29 15.00 15.00 14.00 15.00 2.4M
2025-04-28 14.00 15.00 14.00 14.00 1.4M
2025-04-25 14.00 15.00 14.00 15.00 3.8M
2025-04-24 15.00 15.00 13.00 14.00 21.4M
2025-04-23 15.00 15.00 14.00 14.00 2.9M
2025-04-22 14.00 15.00 14.00 14.00 1.5M
2025-04-21 14.00 15.00 14.00 14.00 0.6M
2025-04-17 15.00 15.00 14.00 14.00 0.9M
2025-04-16 15.00 15.00 14.00 14.00 2.2M
2025-04-15 14.00 15.00 14.00 15.00 0.7M
2025-04-14 15.00 15.00 14.00 14.00 0.8M
2025-04-11 13.00 15.00 13.00 15.00 1.4M
2025-04-10 14.00 15.00 13.00 14.00 2.6M
2025-04-09 14.00 14.00 13.00 14.00 3.3M
2025-04-08 14.00 15.00 13.00 13.00 5.1M
2025-03-27 14.00 15.00 14.00 14.00 1.0M
2025-03-26 14.00 15.00 13.00 14.00 2.3M
2025-03-25 14.00 15.00 13.00 14.00 2.9M
2025-03-24 14.00 15.00 13.00 14.00 4.8M
2025-03-21 14.00 15.00 13.00 14.00 8.6M
2025-03-20 15.00 15.00 14.00 14.00 1.8M
2025-03-19 15.00 15.00 14.00 14.00 2.3M
2025-03-18 15.00 15.00 14.00 14.00 2.3M
2025-03-17 15.00 15.00 14.00 15.00 3.7M
2025-03-14 15.00 15.00 14.00 15.00 7.5M
2025-03-13 15.00 15.00 14.00 15.00 1.7M
2025-03-12 15.00 15.00 14.00 15.00 3.6M
2025-03-11 14.00 15.00 14.00 15.00 10.4M
2025-03-10 15.00 16.00 14.00 14.00 1.8M
2025-03-07 15.00 16.00 15.00 15.00 1.8M
2025-03-06 15.00 16.00 14.00 16.00 11.6M
2025-03-05 15.00 15.00 14.00 15.00 1.4M
2025-03-04 15.00 16.00 15.00 15.00 9.3M
2025-03-03 16.00 17.00 15.00 16.00 3.6M
2025-02-28 16.00 17.00 15.00 16.00 8.6M
2025-02-27 15.00 17.00 15.00 16.00 3.4M
2025-02-26 17.00 17.00 16.00 16.00 25.8M
2025-02-25 15.00 16.00 15.00 16.00 5.5M
2025-02-24 15.00 15.00 14.00 15.00 12.4M
2025-02-21 15.00 15.00 14.00 14.00 11.3M
2025-02-20 15.00 15.00 14.00 14.00 3.2M
2025-02-19 15.00 15.00 14.00 14.00 3.1M
2025-02-18 15.00 15.00 14.00 15.00 3.9M
2025-02-17 15.00 15.00 14.00 14.00 2.4M
2025-02-14 15.00 15.00 14.00 15.00 0.8M
2025-02-13 15.00 15.00 14.00 15.00 1.9M
2025-02-12 15.00 15.00 14.00 15.00 1.1M
2025-02-11 14.00 15.00 14.00 15.00 1.8M
2025-02-10 14.00 15.00 13.00 14.00 8.4M
2025-02-07 16.00 16.00 14.00 14.00 9.2M
2025-02-06 16.00 16.00 15.00 15.00 3.0M
2025-02-05 16.00 16.00 15.00 15.00 4.3M
2025-02-04 16.00 16.00 15.00 15.00 9.2M
2025-02-03 17.00 17.00 16.00 16.00 7.9M
2025-01-31 15.00 17.00 15.00 17.00 2.0M
2025-01-30 15.00 17.00 15.00 16.00 6.9M
2025-01-24 17.00 17.00 16.00 16.00 10.5M
2025-01-23 17.00 17.00 16.00 17.00 8.7M
2025-01-22 19.00 19.00 17.00 17.00 32.3M
2025-01-21 18.00 18.00 18.00 18.00 5.0M
2025-01-20 17.00 17.00 17.00 17.00 4.2M
2025-01-17 14.00 16.00 14.00 16.00 22.8M
2025-01-16 15.00 16.00 15.00 15.00 31.2M
2025-01-15 16.00 16.00 16.00 16.00 2.8M
2025-01-14 17.00 17.00 17.00 17.00 1.8M
2025-01-13 18.00 19.00 18.00 18.00 6.3M
2025-01-10 24.00 24.00 20.00 20.00 61.2M
2025-01-09 22.00 22.00 22.00 22.00 8.9M
2025-01-08 20.00 20.00 20.00 20.00 4.5M
2025-01-07 19.00 19.00 19.00 19.00 2.7M
2025-01-06 18.00 18.00 18.00 18.00 5.6M
2025-01-03 17.00 17.00 17.00 17.00 5.9M
2025-01-02 16.00 16.00 16.00 16.00 8.6M