Efek Terdaftar

WIDIANT JAYA KRENINDO Tbk, PT

Security name
WIDIANT JAYA KRENINDO Tbk
Issuer
WIDIANT JAYA KRENINDO Tbk, PT
ISIN Code
ID1000191406
Short Code
WIDI
Type
Saham Biasa
Listing Date
July 10, 2023
Stock Exchange
IDX
Status
Active
Nominal
5.00
Current Amount
400,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
1,600,031,683 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 12 11 12 9,529 10,548,100 76
13 May 2024 0 12 10 11 31,329 34,298,300 115
14 May 2024 0 11 10 11 4,337 4,466,900 67
15 May 2024 0 11 10 10 70,781 70,835,400 292
16 May 2024 0 11 9 10 22,319 22,239,000 138
17 May 2024 0 11 9 11 20,860 20,776,800 132
20 May 2024 0 11 10 10 21,122 21,631,200 87
21 May 2024 0 11 9 11 11,716 11,808,300 109
22 May 2024 0 11 10 11 7,431 7,500,100 76
27 May 2024 0 11 10 11 10,131 10,167,000 98
28 May 2024 0 11 10 11 3,216 3,246,700 44
29 May 2024 0 11 10 10 42,024 42,162,400 92
30 May 2024 0 10 9 10 12,979 12,496,500 104
31 May 2024 0 10 9 10 5,187 4,860,900 68
03 Jun 2024 0 10 9 9 101,767 91,592,400 222
04 Jun 2024 0 10 8 10 5,803 5,386,800 105
05 Jun 2024 0 10 9 10 8,130 7,571,100 64
07 Jun 2024 0 10 9 10 13,270 12,076,600 97
10 Jun 2024 0 10 9 10 14,181 12,864,000 133
12 Jun 2024 0 10 9 9 22,469 20,224,600 112
13 Jun 2024 0 10 8 9 22,621 20,296,600 111
14 Jun 2024 0 10 8 9 17,419 15,652,900 116
19 Jun 2024 0 10 8 9 11,848 10,217,900 117
20 Jun 2024 0 9 8 9 14,708 12,658,900 71
21 Jun 2024 0 9 8 9 3,220 2,716,800 51
24 Jun 2024 0 9 8 9 48,155 38,608,700 92
26 Jun 2024 0 9 8 8 9,620 7,742,500 563
27 Jun 2024 0 9 7 8 57,614 43,710,800 148
01 Jul 2024 0 7 6 7 176,146 115,285,200 267
02 Jul 2024 0 7 6 7 87,956 57,633,800 133
03 Jul 2024 0 7 6 7 48,817 31,705,000 95
04 Jul 2024 0 8 6 8 96,747 67,319,600 266
05 Jul 2024 0 8 7 8 9,451 7,327,400 68
09 Jul 2024 0 8 7 8 12,281 9,565,700 83
10 Jul 2024 0 8 7 8 20,285 15,960,700 113
11 Jul 2024 0 8 7 8 23,177 18,461,100 101
12 Jul 2024 0 8 7 8 48,377 35,123,700 104
15 Jul 2024 0 8 7 7 5,685 4,472,600 52
16 Jul 2024 0 8 7 8 5,767 4,543,500 72
17 Jul 2024 0 8 7 8 18,317 14,536,100 75
22 Jul 2024 0 9 8 9 29,893 26,448,800 228
24 Jul 2024 0 9 8 9 127,460 108,952,900 103
26 Jul 2024 0 10 9 9 25,632 23,838,500 137
01 Aug 2024 0 10 9 9 35,800 33,277,100 82
02 Aug 2024 0 9 8 9 34,090 30,660,400 160
07 Aug 2024 0 10 9 9 34,066 30,888,700 134
08 Aug 2024 0 10 8 9 32,333 29,025,400 146
09 Aug 2024 0 10 8 9 9,756 8,826,800 108
12 Aug 2024 8 10 8 9 37,954 34,016,000 144
13 Aug 2024 8 10 8 10 32,540 29,771,000 114
14 Aug 2024 10 10 9 10 46,545 42,090,200 145
15 Aug 2024 10 10 9 9 25,701 24,383,500 71
16 Aug 2024 9 10 9 10 23,380 21,597,000 100
19 Aug 2024 10 10 9 10 97,244 96,608,200 237
20 Aug 2024 9 11 9 10 41,144 39,795,000 144
21 Aug 2024 9 10 9 9 25,868 23,797,400 74
22 Aug 2024 10 10 9 9 97,945 95,202,100 155
26 Aug 2024 10 11 10 11 77,288 84,913,400 241
27 Aug 2024 11 12 11 12 83,510 100,085,300 390
28 Aug 2024 13 13 12 13 44,710 57,829,600 183
29 Aug 2024 13 14 13 14 88,845 124,326,500 278
26 Sep 2024 13 13 11 12 99,847 119,805,700 126
27 Sep 2024 11 12 11 12 6,043 7,026,000 94
30 Sep 2024 11 12 11 11 11,233 13,124,400 78
01 Oct 2024 12 12 11 11 5,267 5,886,800 51
02 Oct 2024 12 12 11 11 48,322 53,651,400 94
03 Oct 2024 12 12 11 11 50,878 58,075,400 150
04 Oct 2024 12 12 10 11 26,239 27,804,400 82
07 Oct 2024 11 11 10 10 33,992 34,984,500 79
08 Oct 2024 11 11 10 10 29,776 30,629,100 64
09 Oct 2024 11 11 10 10 20,387 21,694,500 95
10 Oct 2024 11 11 10 10 13,133 13,746,100 119
11 Oct 2024 11 11 10 10 11,952 12,231,000 81
14 Oct 2024 11 11 10 10 18,193 19,228,400 106
15 Oct 2024 11 11 10 10 4,461 4,787,500 65
16 Oct 2024 10 11 10 11 5,276 5,428,600 103
17 Oct 2024 10 12 10 12 99,360 112,657,700 182
18 Oct 2024 12 13 11 11 50,227 62,172,500 198
21 Oct 2024 11 12 11 12 44,811 53,634,700 162
22 Oct 2024 11 13 11 12 123,295 149,143,100 340
23 Oct 2024 12 13 11 12 14,751 17,899,100 101
24 Oct 2024 13 13 11 12 31,003 36,705,600 115
25 Oct 2024 12 12 11 12 13,801 16,174,800 87
28 Oct 2024 12 12 11 12 19,899 22,182,300 70
29 Oct 2024 12 12 11 11 22,678 25,272,800 50
30 Oct 2024 12 12 11 11 46,288 51,020,700 113
31 Oct 2024 11 12 11 12 10,128 11,402,400 81
01 Nov 2024 12 12 11 12 11,778 13,792,100 61
04 Nov 2024 12 12 11 11 12,958 14,449,300 79
05 Nov 2024 11 12 10 11 25,960 28,927,500 122
06 Nov 2024 12 12 10 11 41,583 48,347,900 233
07 Nov 2024 11 12 11 12 17,426 20,515,100 82
08 Nov 2024 12 13 11 13 203,605 258,595,500 405
11 Nov 2024 14 14 12 13 152,327 201,789,900 464
12 Nov 2024 13 13 12 13 93,213 115,666,500 288
13 Nov 2024 12 13 12 12 88,485 106,228,000 186
14 Nov 2024 12 13 12 13 185,019 237,563,100 165
15 Nov 2024 14 14 13 14 138,508 190,877,000 216
18 Nov 2024 15 15 14 14 206,320 307,307,600 1,156
19 Nov 2024 14 15 13 15 288,592 399,698,200 404
20 Nov 2024 15 15 14 14 159,379 223,252,400 263
21 Nov 2024 14 15 13 13 101,025 136,938,800 450
22 Nov 2024 13 14 13 14 68,273 95,210,900 157
25 Nov 2024 15 15 14 15 142,499 213,243,200 194
26 Nov 2024 16 16 15 16 232,253 368,916,800 430
28 Nov 2024 17 17 15 17 236,806 395,668,600 890
29 Nov 2024 18 18 16 16 28,291 45,374,800 148
02 Dec 2024 15 15 15 15 46,140 69,210,000 112
03 Dec 2024 14 16 14 14 156,590 221,687,300 326
04 Dec 2024 15 15 13 13 170,578 223,653,900 316
05 Dec 2024 12 13 12 12 174,509 209,808,000 339
06 Dec 2024 11 13 11 13 213,010 269,812,400 274
09 Dec 2024 13 14 13 14 116,598 163,163,900 402
10 Dec 2024 15 15 14 14 62,558 89,522,500 449
11 Dec 2024 14 15 13 13 578,665 824,882,700 368
12 Dec 2024 14 14 13 14 50,439 69,632,400 368
13 Dec 2024 14 14 13 14 13,147 17,775,600 170
16 Dec 2024 14 15 13 14 215,673 306,235,800 835
17 Dec 2024 14 15 13 14 22,226 31,010,800 466
18 Dec 2024 14 14 13 13 33,274 44,113,900 89
19 Dec 2024 13 14 12 13 116,820 149,438,800 168
20 Dec 2024 13 13 12 12 17,352 21,637,000 328
23 Dec 2024 13 13 12 12 91,868 110,772,300 228
24 Dec 2024 13 13 12 13 137,466 178,579,800 159
27 Dec 2024 13 14 13 14 49,109 68,708,200 83
30 Dec 2024 15 15 15 15 41,439 62,158,500 90
02 Jan 2025 16 16 16 16 86,345 138,152,000 63
03 Jan 2025 17 17 17 17 59,238 100,704,600 86
06 Jan 2025 18 18 18 18 55,810 100,458,000 916
07 Jan 2025 19 19 19 19 26,851 51,016,900 265
08 Jan 2025 20 20 20 20 44,908 89,816,000 88
09 Jan 2025 22 22 22 22 89,132 196,090,400 203
10 Jan 2025 24 24 20 20 611,891 1,342,773,800 1,226
13 Jan 2025 18 19 18 18 63,019 113,585,700 259
14 Jan 2025 17 17 17 17 17,845 30,336,500 137
15 Jan 2025 16 16 16 16 27,682 44,291,200 180
16 Jan 2025 15 16 15 15 312,255 476,546,400 517
17 Jan 2025 14 16 14 16 227,593 352,316,200 327
20 Jan 2025 17 17 17 17 41,948 71,311,600 79
21 Jan 2025 18 18 18 18 49,542 89,175,600 87
22 Jan 2025 19 19 17 17 322,622 571,181,100 711
23 Jan 2025 17 17 16 17 87,119 140,454,600 197
24 Jan 2025 17 17 16 16 71,733 114,974,800 190
30 Jan 2025 15 17 15 16 69,434 110,988,000 381
31 Jan 2025 15 17 15 17 19,925 32,089,500 119
03 Feb 2025 17 17 16 16 79,148 126,849,400 320
04 Feb 2025 16 16 15 15 92,299 141,317,000 187
05 Feb 2025 16 16 15 15 43,084 66,196,800 188
06 Feb 2025 16 16 15 15 30,186 46,133,800 116
07 Feb 2025 16 16 14 14 91,992 134,851,900 175
10 Feb 2025 14 15 13 14 84,489 118,993,700 220
11 Feb 2025 14 15 14 15 18,233 26,483,700 117
12 Feb 2025 15 15 14 15 11,095 16,311,100 73
13 Feb 2025 15 15 14 15 18,946 27,015,100 85
14 Feb 2025 15 15 14 15 7,643 11,024,200 62
17 Feb 2025 15 15 14 14 23,876 34,132,900 71
18 Feb 2025 15 15 14 15 39,124 56,364,500 128
19 Feb 2025 15 15 14 14 31,137 44,187,600 118
20 Feb 2025 15 15 14 14 31,746 44,979,400 163
21 Feb 2025 15 15 14 14 112,955 160,813,400 220
24 Feb 2025 15 15 14 15 124,088 185,986,400 198
25 Feb 2025 15 16 15 16 55,076 88,121,500 78
26 Feb 2025 17 17 16 16 258,288 428,765,100 453
27 Feb 2025 15 17 15 16 34,480 55,305,300 168
28 Feb 2025 16 17 15 16 86,402 137,802,500 161
03 Mar 2025 16 17 15 16 35,676 57,262,900 148
04 Mar 2025 15 16 15 15 93,196 140,212,000 161
05 Mar 2025 15 15 14 15 13,788 19,801,300 101
06 Mar 2025 15 16 14 16 116,325 174,051,200 1,384
07 Mar 2025 15 16 15 15 18,385 27,625,000 81
10 Mar 2025 15 16 14 14 18,449 26,561,500 81
11 Mar 2025 14 15 14 15 104,019 154,829,000 157
12 Mar 2025 15 15 14 15 36,059 52,873,700 79
13 Mar 2025 15 15 14 15 17,306 25,271,000 100
14 Mar 2025 15 15 14 15 74,831 106,693,300 75
17 Mar 2025 15 15 14 15 37,299 53,630,200 65
18 Mar 2025 15 15 14 14 22,939 32,443,100 62
19 Mar 2025 15 15 14 14 22,815 32,321,100 57
20 Mar 2025 15 15 14 14 18,394 26,387,900 89
21 Mar 2025 14 15 13 14 85,717 119,893,600 176
24 Mar 2025 14 15 13 14 48,295 67,595,000 140
25 Mar 2025 14 15 13 14 29,241 41,074,800 96
26 Mar 2025 14 15 13 14 23,324 33,175,100 95
27 Mar 2025 14 15 14 14 9,745 13,831,000 62
08 Apr 2025 14 15 13 13 50,823 70,823,100 127
09 Apr 2025 14 14 13 14 33,262 46,473,800 121
10 Apr 2025 14 15 13 14 26,389 37,817,800 118
11 Apr 2025 13 15 13 15 13,882 19,453,600 106
14 Apr 2025 15 15 14 14 7,920 11,497,700 68
15 Apr 2025 14 15 14 15 6,808 9,726,400 73
16 Apr 2025 15 15 14 14 22,372 31,361,600 82
17 Apr 2025 15 15 14 14 9,268 13,062,000 91
21 Apr 2025 14 15 14 14 5,687 8,362,200 67
22 Apr 2025 14 15 14 14 15,478 23,042,900 94
23 Apr 2025 15 15 14 14 29,305 41,224,700 60
24 Apr 2025 15 15 13 14 213,920 292,799,100 205
25 Apr 2025 14 15 14 15 38,207 53,642,300 91
28 Apr 2025 14 15 14 14 14,013 19,750,600 76

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2025 03 Jun 2025 Active
Proxy Voting   - 13 May 2024 05 Jun 2024 Active