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%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025010606 Jan 2025 |
18 |
18 |
18 |
18 |
55,810 |
100,458,000 |
916 |
| 2025010707 Jan 2025 |
19 |
19 |
19 |
19 |
26,851 |
51,016,900 |
265 |
| 2025010808 Jan 2025 |
20 |
20 |
20 |
20 |
44,908 |
89,816,000 |
88 |
| 2025010909 Jan 2025 |
22 |
22 |
22 |
22 |
89,132 |
196,090,400 |
203 |
| 2025011010 Jan 2025 |
24 |
24 |
20 |
20 |
611,891 |
1,342,773,800 |
1,226 |
| 2025011313 Jan 2025 |
18 |
19 |
18 |
18 |
63,019 |
113,585,700 |
259 |
| 2025011414 Jan 2025 |
17 |
17 |
17 |
17 |
17,845 |
30,336,500 |
137 |
| 2025011515 Jan 2025 |
16 |
16 |
16 |
16 |
27,682 |
44,291,200 |
180 |
| 2025011616 Jan 2025 |
15 |
16 |
15 |
15 |
312,255 |
476,546,400 |
517 |
| 2025011717 Jan 2025 |
14 |
16 |
14 |
16 |
227,593 |
352,316,200 |
327 |
| 2025012020 Jan 2025 |
17 |
17 |
17 |
17 |
41,948 |
71,311,600 |
79 |
| 2025012121 Jan 2025 |
18 |
18 |
18 |
18 |
49,542 |
89,175,600 |
87 |
| 2025012222 Jan 2025 |
19 |
19 |
17 |
17 |
322,622 |
571,181,100 |
711 |
| 2025012323 Jan 2025 |
17 |
17 |
16 |
17 |
87,119 |
140,454,600 |
197 |
| 2025012424 Jan 2025 |
17 |
17 |
16 |
16 |
71,733 |
114,974,800 |
190 |
| 2025013030 Jan 2025 |
15 |
17 |
15 |
16 |
69,434 |
110,988,000 |
381 |
| 2025013131 Jan 2025 |
15 |
17 |
15 |
17 |
19,925 |
32,089,500 |
119 |
| 2025020303 Feb 2025 |
17 |
17 |
16 |
16 |
79,148 |
126,849,400 |
320 |
| 2025020404 Feb 2025 |
16 |
16 |
15 |
15 |
92,299 |
141,317,000 |
187 |
| 2025020505 Feb 2025 |
16 |
16 |
15 |
15 |
43,084 |
66,196,800 |
188 |
| 2025020606 Feb 2025 |
16 |
16 |
15 |
15 |
30,186 |
46,133,800 |
116 |
| 2025020707 Feb 2025 |
16 |
16 |
14 |
14 |
91,992 |
134,851,900 |
175 |
| 2025021010 Feb 2025 |
14 |
15 |
13 |
14 |
84,489 |
118,993,700 |
220 |
| 2025021111 Feb 2025 |
14 |
15 |
14 |
15 |
18,233 |
26,483,700 |
117 |
| 2025021212 Feb 2025 |
15 |
15 |
14 |
15 |
11,095 |
16,311,100 |
73 |
| 2025021313 Feb 2025 |
15 |
15 |
14 |
15 |
18,946 |
27,015,100 |
85 |
| 2025021414 Feb 2025 |
15 |
15 |
14 |
15 |
7,643 |
11,024,200 |
62 |
| 2025021717 Feb 2025 |
15 |
15 |
14 |
14 |
23,876 |
34,132,900 |
71 |
| 2025021818 Feb 2025 |
15 |
15 |
14 |
15 |
39,124 |
56,364,500 |
128 |
| 2025021919 Feb 2025 |
15 |
15 |
14 |
14 |
31,137 |
44,187,600 |
118 |
| 2025022020 Feb 2025 |
15 |
15 |
14 |
14 |
31,746 |
44,979,400 |
163 |
| 2025022121 Feb 2025 |
15 |
15 |
14 |
14 |
112,955 |
160,813,400 |
220 |
| 2025022424 Feb 2025 |
15 |
15 |
14 |
15 |
124,088 |
185,986,400 |
198 |
| 2025022525 Feb 2025 |
15 |
16 |
15 |
16 |
55,076 |
88,121,500 |
78 |
| 2025022626 Feb 2025 |
17 |
17 |
16 |
16 |
258,288 |
428,765,100 |
453 |
| 2025022727 Feb 2025 |
15 |
17 |
15 |
16 |
34,480 |
55,305,300 |
168 |
| 2025022828 Feb 2025 |
16 |
17 |
15 |
16 |
86,402 |
137,802,500 |
161 |
| 2025030303 Mar 2025 |
16 |
17 |
15 |
16 |
35,676 |
57,262,900 |
148 |
| 2025030404 Mar 2025 |
15 |
16 |
15 |
15 |
93,196 |
140,212,000 |
161 |
| 2025030505 Mar 2025 |
15 |
15 |
14 |
15 |
13,788 |
19,801,300 |
101 |
| 2025030606 Mar 2025 |
15 |
16 |
14 |
16 |
116,325 |
174,051,200 |
1,384 |
| 2025030707 Mar 2025 |
15 |
16 |
15 |
15 |
18,385 |
27,625,000 |
81 |
| 2025031010 Mar 2025 |
15 |
16 |
14 |
14 |
18,449 |
26,561,500 |
81 |
| 2025031111 Mar 2025 |
14 |
15 |
14 |
15 |
104,019 |
154,829,000 |
157 |
| 2025031212 Mar 2025 |
15 |
15 |
14 |
15 |
36,059 |
52,873,700 |
79 |
| 2025031313 Mar 2025 |
15 |
15 |
14 |
15 |
17,306 |
25,271,000 |
100 |
| 2025031414 Mar 2025 |
15 |
15 |
14 |
15 |
74,831 |
106,693,300 |
75 |
| 2025031717 Mar 2025 |
15 |
15 |
14 |
15 |
37,299 |
53,630,200 |
65 |
| 2025031818 Mar 2025 |
15 |
15 |
14 |
14 |
22,939 |
32,443,100 |
62 |
| 2025031919 Mar 2025 |
15 |
15 |
14 |
14 |
22,815 |
32,321,100 |
57 |
| 2025032020 Mar 2025 |
15 |
15 |
14 |
14 |
18,394 |
26,387,900 |
89 |
| 2025032121 Mar 2025 |
14 |
15 |
13 |
14 |
85,717 |
119,893,600 |
176 |
| 2025032424 Mar 2025 |
14 |
15 |
13 |
14 |
48,295 |
67,595,000 |
140 |
| 2025032525 Mar 2025 |
14 |
15 |
13 |
14 |
29,241 |
41,074,800 |
96 |
| 2025032626 Mar 2025 |
14 |
15 |
13 |
14 |
23,324 |
33,175,100 |
95 |
| 2025032727 Mar 2025 |
14 |
15 |
14 |
14 |
9,745 |
13,831,000 |
62 |
| 2025040808 Apr 2025 |
14 |
15 |
13 |
13 |
50,823 |
70,823,100 |
127 |
| 2025040909 Apr 2025 |
14 |
14 |
13 |
14 |
33,262 |
46,473,800 |
121 |
| 2025041010 Apr 2025 |
14 |
15 |
13 |
14 |
26,389 |
37,817,800 |
118 |
| 2025041111 Apr 2025 |
13 |
15 |
13 |
15 |
13,882 |
19,453,600 |
106 |
| 2025041414 Apr 2025 |
15 |
15 |
14 |
14 |
7,920 |
11,497,700 |
68 |
| 2025041515 Apr 2025 |
14 |
15 |
14 |
15 |
6,808 |
9,726,400 |
73 |
| 2025041616 Apr 2025 |
15 |
15 |
14 |
14 |
22,372 |
31,361,600 |
82 |
| 2025041717 Apr 2025 |
15 |
15 |
14 |
14 |
9,268 |
13,062,000 |
91 |
| 2025042121 Apr 2025 |
14 |
15 |
14 |
14 |
5,687 |
8,362,200 |
67 |
| 2025042222 Apr 2025 |
14 |
15 |
14 |
14 |
15,478 |
23,042,900 |
94 |
| 2025042323 Apr 2025 |
15 |
15 |
14 |
14 |
29,305 |
41,224,700 |
60 |
| 2025042424 Apr 2025 |
15 |
15 |
13 |
14 |
213,920 |
292,799,100 |
205 |
| 2025042525 Apr 2025 |
14 |
15 |
14 |
15 |
38,207 |
53,642,300 |
91 |
| 2025042828 Apr 2025 |
14 |
15 |
14 |
14 |
14,013 |
19,750,600 |
76 |
| 2025042929 Apr 2025 |
15 |
15 |
14 |
15 |
24,263 |
35,966,500 |
177 |
| 2025043030 Apr 2025 |
15 |
15 |
14 |
14 |
16,332 |
23,590,600 |
74 |
| 2025050202 May 2025 |
15 |
15 |
14 |
15 |
12,089 |
17,521,500 |
95 |
| 2025050505 May 2025 |
15 |
15 |
14 |
14 |
24,767 |
35,720,400 |
162 |
| 2025050606 May 2025 |
15 |
15 |
14 |
15 |
30,508 |
43,832,800 |
134 |
| 2025050707 May 2025 |
15 |
15 |
14 |
14 |
30,831 |
43,604,800 |
100 |
| 2025050808 May 2025 |
14 |
15 |
14 |
15 |
216,534 |
322,674,600 |
261 |
| 2025050909 May 2025 |
15 |
16 |
15 |
16 |
145,007 |
230,497,800 |
274 |
| 2025051414 May 2025 |
16 |
17 |
15 |
17 |
200,594 |
338,009,500 |
330 |
| 2025051515 May 2025 |
18 |
18 |
16 |
18 |
272,817 |
481,720,900 |
576 |
| 2025051616 May 2025 |
18 |
19 |
18 |
19 |
137,456 |
259,449,300 |
264 |
| 2025051919 May 2025 |
20 |
20 |
19 |
20 |
64,938 |
127,708,900 |
237 |
| 2025052020 May 2025 |
20 |
22 |
20 |
22 |
301,784 |
661,046,600 |
548 |
| 2025052121 May 2025 |
24 |
24 |
20 |
20 |
693,374 |
1,517,574,600 |
940 |
| 2025052222 May 2025 |
18 |
20 |
18 |
18 |
332,541 |
609,045,400 |
842 |
| 2025052323 May 2025 |
18 |
18 |
17 |
17 |
112,986 |
192,181,600 |
385 |
| 2025052626 May 2025 |
16 |
18 |
16 |
18 |
135,601 |
234,867,700 |
386 |
| 2025052727 May 2025 |
19 |
19 |
19 |
19 |
41,119 |
78,126,100 |
158 |
| 2025052828 May 2025 |
20 |
20 |
20 |
20 |
30,089 |
60,178,000 |
81 |
| 2025060202 Jun 2025 |
22 |
22 |
20 |
20 |
263,578 |
538,957,900 |
490 |
| 2025060303 Jun 2025 |
20 |
21 |
19 |
20 |
84,359 |
165,089,200 |
240 |
| 2025060404 Jun 2025 |
19 |
21 |
18 |
20 |
151,673 |
298,363,000 |
262 |
| 2025060505 Jun 2025 |
20 |
21 |
19 |
20 |
62,581 |
125,010,500 |
590 |
| 2025061010 Jun 2025 |
21 |
22 |
19 |
21 |
136,029 |
280,043,900 |
309 |
| 2025061111 Jun 2025 |
20 |
21 |
20 |
20 |
96,386 |
193,164,400 |
172 |
| 2025061212 Jun 2025 |
20 |
21 |
19 |
21 |
42,320 |
84,880,900 |
120 |
| 2025061313 Jun 2025 |
21 |
21 |
19 |
20 |
52,992 |
106,046,700 |
144 |
| 2025061616 Jun 2025 |
20 |
21 |
19 |
20 |
23,159 |
46,112,400 |
138 |
| 2025061717 Jun 2025 |
20 |
21 |
19 |
20 |
41,322 |
82,502,900 |
159 |
| 2025061818 Jun 2025 |
21 |
21 |
19 |
20 |
18,592 |
37,048,900 |
167 |
| 2025061919 Jun 2025 |
20 |
21 |
18 |
19 |
159,792 |
299,687,700 |
229 |
| 2025062020 Jun 2025 |
19 |
20 |
18 |
20 |
97,805 |
188,093,700 |
198 |
| 2025062323 Jun 2025 |
20 |
20 |
18 |
18 |
114,630 |
209,514,300 |
136 |
| 2025062424 Jun 2025 |
19 |
19 |
18 |
18 |
13,788 |
24,958,000 |
77 |
| 2025062525 Jun 2025 |
19 |
19 |
17 |
18 |
34,612 |
62,309,600 |
125 |
| 2025062626 Jun 2025 |
18 |
19 |
17 |
18 |
26,803 |
48,526,500 |
119 |
| 2025063030 Jun 2025 |
18 |
19 |
17 |
18 |
38,740 |
69,801,500 |
145 |
| 2025070101 Jul 2025 |
18 |
19 |
17 |
18 |
25,000 |
45,027,300 |
86 |
| 2025070202 Jul 2025 |
18 |
19 |
17 |
19 |
22,617 |
40,690,100 |
116 |
| 2025070303 Jul 2025 |
18 |
19 |
18 |
19 |
6,856 |
12,705,100 |
77 |
| 2025070404 Jul 2025 |
19 |
19 |
18 |
18 |
4,370 |
8,028,200 |
79 |
| 2025070707 Jul 2025 |
18 |
19 |
18 |
18 |
24,748 |
45,316,400 |
118 |
| 2025070808 Jul 2025 |
18 |
19 |
18 |
18 |
11,542 |
21,453,200 |
93 |
| 2025070909 Jul 2025 |
18 |
19 |
18 |
19 |
132,712 |
251,477,900 |
134 |
| 2025071010 Jul 2025 |
20 |
20 |
20 |
20 |
82,261 |
164,522,000 |
191 |
| 2025071111 Jul 2025 |
21 |
22 |
20 |
22 |
424,386 |
929,611,900 |
602 |
| 2025071515 Jul 2025 |
19 |
21 |
18 |
20 |
148,844 |
286,325,300 |
282 |
| 2025071616 Jul 2025 |
20 |
20 |
19 |
19 |
56,377 |
107,906,500 |
176 |
| 2025071717 Jul 2025 |
19 |
20 |
19 |
19 |
46,207 |
88,549,100 |
149 |
| 2025071818 Jul 2025 |
19 |
20 |
19 |
20 |
82,723 |
159,863,200 |
153 |
| 2025072121 Jul 2025 |
20 |
21 |
19 |
19 |
60,034 |
118,929,700 |
232 |
| 2025072222 Jul 2025 |
20 |
20 |
19 |
20 |
143,010 |
275,144,400 |
235 |
| 2025072323 Jul 2025 |
20 |
20 |
19 |
20 |
99,295 |
189,339,300 |
148 |
| 2025072424 Jul 2025 |
20 |
20 |
18 |
19 |
90,020 |
171,006,700 |
217 |
| 2025072525 Jul 2025 |
19 |
20 |
18 |
19 |
39,621 |
75,474,200 |
257 |
| 2025072828 Jul 2025 |
19 |
20 |
18 |
19 |
15,967 |
30,574,100 |
165 |
| 2025072929 Jul 2025 |
19 |
20 |
18 |
19 |
77,566 |
148,392,400 |
272 |
| 2025073030 Jul 2025 |
19 |
20 |
19 |
20 |
25,001 |
47,606,100 |
163 |
| 2025073131 Jul 2025 |
20 |
20 |
19 |
19 |
50,645 |
98,665,700 |
171 |
| 2025080101 Aug 2025 |
19 |
20 |
19 |
20 |
161,284 |
320,517,400 |
254 |
| 2025080404 Aug 2025 |
21 |
22 |
20 |
22 |
225,907 |
485,822,600 |
521 |
| 2025080505 Aug 2025 |
23 |
24 |
22 |
24 |
122,119 |
292,679,400 |
337 |
| 2025080606 Aug 2025 |
25 |
26 |
24 |
26 |
68,178 |
176,275,600 |
178 |
| 2025080707 Aug 2025 |
28 |
28 |
24 |
25 |
1,153,223 |
2,957,655,300 |
2,391 |
| 2025080808 Aug 2025 |
25 |
25 |
23 |
23 |
303,756 |
703,036,000 |
632 |
| 2025081111 Aug 2025 |
23 |
24 |
21 |
21 |
513,268 |
1,131,084,100 |
721 |
| 2025081212 Aug 2025 |
22 |
22 |
19 |
20 |
395,351 |
796,621,300 |
852 |
| 2025081313 Aug 2025 |
21 |
22 |
20 |
21 |
380,819 |
820,317,700 |
1,185 |
| 2025081414 Aug 2025 |
21 |
22 |
20 |
22 |
191,834 |
405,107,400 |
545 |
| 2025081515 Aug 2025 |
22 |
23 |
21 |
22 |
222,092 |
483,902,300 |
520 |
| 2025081919 Aug 2025 |
21 |
23 |
21 |
23 |
276,966 |
612,051,800 |
469 |
| 2025082020 Aug 2025 |
23 |
23 |
22 |
22 |
154,963 |
346,032,500 |
407 |
| 2025082121 Aug 2025 |
23 |
24 |
22 |
24 |
464,128 |
1,102,855,000 |
926 |
| 2025082222 Aug 2025 |
25 |
26 |
25 |
26 |
411,264 |
1,063,011,900 |
697 |
| 2025082525 Aug 2025 |
28 |
28 |
25 |
28 |
982,191 |
2,689,705,000 |
1,820 |
| 2025082626 Aug 2025 |
30 |
30 |
28 |
30 |
583,800 |
1,730,481,100 |
1,172 |
| 2025082727 Aug 2025 |
31 |
33 |
31 |
33 |
258,148 |
844,394,900 |
441 |
| 2025082828 Aug 2025 |
36 |
36 |
35 |
36 |
109,304 |
393,435,400 |
309 |
| 2025082929 Aug 2025 |
39 |
39 |
33 |
39 |
1,671,238 |
6,197,921,800 |
3,513 |
| 2025090101 Sep 2025 |
42 |
42 |
36 |
42 |
738,084 |
3,011,174,200 |
1,962 |
| 2025090202 Sep 2025 |
42 |
46 |
42 |
46 |
225,118 |
1,032,538,000 |
716 |
| 2025090303 Sep 2025 |
50 |
50 |
49 |
50 |
140,923 |
704,506,700 |
476 |
| 2025090404 Sep 2025 |
55 |
55 |
55 |
55 |
105,171 |
578,440,500 |
271 |
| 2025090808 Sep 2025 |
60 |
60 |
50 |
50 |
1,814,308 |
9,616,553,300 |
5,526 |
| 2025090909 Sep 2025 |
46 |
48 |
45 |
45 |
121,767 |
549,099,800 |
718 |
| 2025091010 Sep 2025 |
41 |
45 |
41 |
41 |
1,647,547 |
6,871,419,000 |
4,684 |
| 2025091111 Sep 2025 |
39 |
45 |
39 |
45 |
919,991 |
3,966,728,900 |
3,250 |
| 2025091212 Sep 2025 |
46 |
49 |
46 |
49 |
479,086 |
2,311,104,900 |
2,033 |
| 2025091515 Sep 2025 |
52 |
53 |
48 |
51 |
780,837 |
3,956,118,700 |
2,997 |
| 2025091616 Sep 2025 |
51 |
52 |
47 |
49 |
672,947 |
3,281,520,700 |
3,491 |
| 2025091717 Sep 2025 |
49 |
49 |
45 |
45 |
824,829 |
3,801,174,800 |
3,029 |
| 2025091818 Sep 2025 |
48 |
49 |
44 |
49 |
849,952 |
4,069,414,900 |
2,511 |
| 2025091919 Sep 2025 |
50 |
53 |
47 |
53 |
1,131,376 |
5,775,609,100 |
4,482 |
| 2025092222 Sep 2025 |
57 |
58 |
54 |
58 |
375,189 |
2,168,830,800 |
1,262 |
| 2025092323 Sep 2025 |
63 |
63 |
61 |
63 |
140,576 |
885,547,500 |
489 |
| 2025092424 Sep 2025 |
69 |
69 |
57 |
57 |
2,035,486 |
12,635,293,700 |
6,175 |
| 2025092525 Sep 2025 |
57 |
62 |
52 |
58 |
1,202,566 |
6,711,225,800 |
4,038 |
| 2025092626 Sep 2025 |
58 |
61 |
54 |
56 |
352,457 |
1,989,935,600 |
1,392 |
| 2025092929 Sep 2025 |
60 |
60 |
54 |
56 |
331,906 |
1,846,254,200 |
1,229 |
| 2025123030 Dec 2025 |
38 |
39 |
36 |
38 |
122,653 |
457,855,600 |
508 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025100303 Oct 2025 |
2025102828 Oct 2025 |
Active |
| Proxy Voting |
|
- |
2025071818 Jul 2025 |
2025081212 Aug 2025 |
Active |
| Proxy Voting |
|
- |
2025050808 May 2025 |
2025060303 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024051313 May 2024 |
2024060505 Jun 2024 |
Active |
