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
- 10 Juli 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 |
| 2023102727 Oct 2023 |
0 |
45 |
41 |
41 |
95,065 |
391,121,300 |
642 |
| 2023103131 Oct 2023 |
0 |
34 |
34 |
34 |
21,606 |
73,460,400 |
264 |
| 2023110101 Nov 2023 |
0 |
33 |
31 |
31 |
83,507 |
261,286,400 |
603 |
| 2023110202 Nov 2023 |
0 |
34 |
28 |
34 |
222,736 |
690,404,100 |
594 |
| 2023110303 Nov 2023 |
0 |
37 |
37 |
37 |
23,946 |
88,600,200 |
117 |
| 2023110606 Nov 2023 |
0 |
40 |
40 |
40 |
13,850 |
55,400,000 |
117 |
| 2023110707 Nov 2023 |
0 |
44 |
44 |
44 |
42,651 |
187,664,400 |
124 |
| 2023110808 Nov 2023 |
0 |
48 |
40 |
41 |
504,182 |
2,331,106,700 |
1,387 |
| 2023110909 Nov 2023 |
0 |
43 |
38 |
39 |
49,854 |
199,081,000 |
678 |
| 2023111313 Nov 2023 |
0 |
37 |
35 |
35 |
27,602 |
97,837,400 |
463 |
| 2023111414 Nov 2023 |
0 |
37 |
33 |
33 |
71,812 |
244,337,700 |
529 |
| 2023111515 Nov 2023 |
0 |
36 |
32 |
36 |
96,219 |
341,288,900 |
537 |
| 2023111616 Nov 2023 |
0 |
39 |
36 |
39 |
147,578 |
571,491,700 |
844 |
| 2023111717 Nov 2023 |
0 |
41 |
36 |
37 |
79,102 |
298,534,000 |
602 |
| 2023112020 Nov 2023 |
0 |
38 |
35 |
35 |
26,896 |
95,112,800 |
361 |
| 2023112121 Nov 2023 |
0 |
36 |
33 |
33 |
31,280 |
104,350,100 |
334 |
| 2023112222 Nov 2023 |
0 |
34 |
31 |
33 |
23,064 |
74,946,700 |
338 |
| 2023112323 Nov 2023 |
0 |
34 |
31 |
32 |
18,307 |
59,186,000 |
203 |
| 2023112424 Nov 2023 |
0 |
34 |
31 |
33 |
30,673 |
100,463,800 |
234 |
| 2023112727 Nov 2023 |
0 |
34 |
31 |
31 |
47,624 |
149,261,100 |
250 |
| 2023112828 Nov 2023 |
0 |
32 |
30 |
31 |
22,004 |
68,373,700 |
183 |
| 2023112929 Nov 2023 |
0 |
32 |
29 |
31 |
37,900 |
114,267,200 |
231 |
| 2023113030 Nov 2023 |
0 |
33 |
29 |
31 |
63,711 |
193,897,500 |
331 |
| 2023120101 Dec 2023 |
0 |
31 |
29 |
30 |
24,891 |
74,776,900 |
198 |
| 2023120404 Dec 2023 |
0 |
31 |
29 |
29 |
19,209 |
57,267,900 |
196 |
| 2023120505 Dec 2023 |
0 |
30 |
28 |
29 |
81,226 |
235,048,100 |
219 |
| 2023120606 Dec 2023 |
0 |
30 |
28 |
29 |
16,970 |
48,873,300 |
163 |
| 2023120707 Dec 2023 |
0 |
29 |
27 |
27 |
62,835 |
172,551,800 |
224 |
| 2023120808 Dec 2023 |
0 |
28 |
26 |
26 |
41,577 |
109,685,800 |
267 |
| 2023121111 Dec 2023 |
0 |
28 |
26 |
27 |
34,405 |
94,765,500 |
270 |
| 2023121212 Dec 2023 |
0 |
27 |
25 |
26 |
29,642 |
77,585,500 |
231 |
| 2023121313 Dec 2023 |
0 |
28 |
25 |
27 |
19,770 |
52,243,300 |
127 |
| 2023121414 Dec 2023 |
0 |
27 |
25 |
27 |
14,451 |
37,734,300 |
128 |
| 2023121515 Dec 2023 |
0 |
27 |
25 |
26 |
11,749 |
30,555,300 |
168 |
| 2023121818 Dec 2023 |
0 |
26 |
25 |
25 |
21,226 |
53,286,200 |
170 |
| 2023121919 Dec 2023 |
0 |
25 |
23 |
24 |
21,566 |
51,645,600 |
173 |
| 2023122020 Dec 2023 |
0 |
24 |
22 |
22 |
64,418 |
143,030,500 |
203 |
| 2023122121 Dec 2023 |
0 |
22 |
20 |
20 |
33,472 |
68,230,200 |
172 |
| 2023122222 Dec 2023 |
0 |
21 |
19 |
21 |
8,155 |
16,444,300 |
114 |
| 2023122828 Dec 2023 |
0 |
25 |
25 |
25 |
4,544 |
11,360,000 |
37 |
| 2023122929 Dec 2023 |
0 |
27 |
27 |
27 |
10,957 |
29,583,900 |
53 |
| 2024010202 Jan 2024 |
0 |
29 |
29 |
29 |
10,256 |
29,742,400 |
68 |
| 2024010303 Jan 2024 |
0 |
31 |
31 |
31 |
10,463 |
32,435,300 |
47 |
| 2024010404 Jan 2024 |
0 |
34 |
34 |
34 |
37,993 |
129,176,200 |
83 |
| 2024010505 Jan 2024 |
0 |
37 |
37 |
37 |
30,857 |
114,170,900 |
67 |
| 2024010808 Jan 2024 |
0 |
40 |
37 |
40 |
621,446 |
2,426,036,400 |
2,425 |
| 2024010909 Jan 2024 |
0 |
44 |
41 |
44 |
664,878 |
2,846,816,600 |
3,926 |
| 2024011010 Jan 2024 |
0 |
48 |
42 |
48 |
1,303,480 |
6,026,559,100 |
9,495 |
| 2024011515 Jan 2024 |
0 |
62 |
57 |
62 |
1,362,680 |
8,241,371,400 |
10,984 |
| 2024011616 Jan 2024 |
0 |
68 |
56 |
56 |
1,826,328 |
11,146,564,600 |
6,949 |
| 2024011919 Jan 2024 |
0 |
50 |
42 |
50 |
1,419,470 |
6,480,364,100 |
10,095 |
| 2024012323 Jan 2024 |
0 |
57 |
50 |
57 |
990,803 |
5,406,358,800 |
10,542 |
| 2024013030 Jan 2024 |
0 |
44 |
42 |
42 |
975,277 |
4,129,166,400 |
7,539 |
| 2024013131 Jan 2024 |
0 |
38 |
38 |
38 |
136,042 |
516,959,600 |
3,725 |
| 2024020101 Feb 2024 |
0 |
41 |
35 |
41 |
2,027,884 |
7,701,104,300 |
29,115 |
| 2024020505 Feb 2024 |
0 |
37 |
34 |
34 |
2,468,929 |
8,519,001,900 |
16,259 |
| 2024020707 Feb 2024 |
0 |
29 |
28 |
28 |
876,562 |
2,466,196,400 |
13,000 |
| 2024021212 Feb 2024 |
0 |
30 |
26 |
30 |
1,561,945 |
4,399,394,400 |
16,460 |
| 2024021313 Feb 2024 |
0 |
33 |
30 |
33 |
678,680 |
2,178,336,800 |
18,755 |
| 2024021515 Feb 2024 |
0 |
36 |
33 |
36 |
640,431 |
2,256,290,300 |
11,541 |
| 2024021616 Feb 2024 |
0 |
38 |
33 |
33 |
1,991,609 |
6,893,302,100 |
16,299 |
| 2024022121 Feb 2024 |
0 |
25 |
25 |
25 |
276,784 |
691,960,000 |
10,756 |
| 2024022222 Feb 2024 |
0 |
25 |
23 |
23 |
1,660,818 |
3,867,964,900 |
37,218 |
| 2024022828 Feb 2024 |
0 |
17 |
17 |
17 |
211,211 |
359,058,700 |
5,535 |
| 2024022929 Feb 2024 |
0 |
18 |
16 |
18 |
1,336,707 |
2,354,077,800 |
19,227 |
| 2024030101 Mar 2024 |
0 |
19 |
17 |
17 |
1,114,558 |
1,967,926,100 |
7,372 |
| 2024030404 Mar 2024 |
0 |
17 |
16 |
16 |
172,078 |
275,952,900 |
699 |
| 2024030505 Mar 2024 |
0 |
16 |
15 |
16 |
215,514 |
323,887,300 |
818 |
| 2024030606 Mar 2024 |
0 |
16 |
15 |
15 |
65,936 |
99,683,600 |
343 |
| 2024030707 Mar 2024 |
0 |
16 |
14 |
14 |
206,481 |
292,144,700 |
701 |
| 2024030808 Mar 2024 |
0 |
15 |
13 |
15 |
120,960 |
178,845,400 |
401 |
| 2024031313 Mar 2024 |
0 |
16 |
15 |
16 |
112,525 |
179,728,400 |
470 |
| 2024031414 Mar 2024 |
0 |
17 |
16 |
17 |
96,379 |
163,819,000 |
226 |
| 2024031515 Mar 2024 |
0 |
18 |
16 |
17 |
166,600 |
287,337,900 |
704 |
| 2024031818 Mar 2024 |
0 |
17 |
16 |
16 |
192,130 |
308,067,200 |
604 |
| 2024031919 Mar 2024 |
0 |
17 |
15 |
16 |
54,028 |
86,081,300 |
311 |
| 2024032020 Mar 2024 |
0 |
17 |
15 |
15 |
45,047 |
70,936,600 |
229 |
| 2024032121 Mar 2024 |
0 |
16 |
15 |
16 |
42,462 |
64,288,100 |
176 |
| 2024032222 Mar 2024 |
0 |
16 |
15 |
15 |
57,506 |
88,229,200 |
149 |
| 2024032525 Mar 2024 |
0 |
16 |
15 |
15 |
61,073 |
91,862,300 |
197 |
| 2024032626 Mar 2024 |
0 |
15 |
14 |
14 |
187,906 |
264,268,800 |
547 |
| 2024032727 Mar 2024 |
0 |
14 |
13 |
14 |
45,955 |
61,321,400 |
1,030 |
| 2024032828 Mar 2024 |
0 |
14 |
13 |
13 |
122,752 |
159,899,500 |
335 |
| 2024040101 Apr 2024 |
0 |
13 |
12 |
12 |
101,691 |
123,169,300 |
374 |
| 2024040202 Apr 2024 |
0 |
13 |
11 |
12 |
93,838 |
117,716,200 |
240 |
| 2024040303 Apr 2024 |
0 |
13 |
12 |
13 |
51,078 |
61,720,400 |
238 |
| 2024040404 Apr 2024 |
0 |
13 |
12 |
12 |
18,708 |
23,433,900 |
186 |
| 2024040505 Apr 2024 |
0 |
13 |
12 |
13 |
77,398 |
99,798,400 |
183 |
| 2024041616 Apr 2024 |
0 |
14 |
12 |
13 |
80,845 |
104,592,700 |
197 |
| 2024041717 Apr 2024 |
0 |
14 |
12 |
14 |
31,368 |
42,298,400 |
129 |
| 2024041818 Apr 2024 |
0 |
14 |
13 |
13 |
57,067 |
74,391,000 |
150 |
| 2024041919 Apr 2024 |
0 |
13 |
12 |
13 |
28,114 |
35,670,600 |
92 |
| 2024042222 Apr 2024 |
0 |
13 |
12 |
13 |
17,562 |
21,412,400 |
86 |
| 2024042323 Apr 2024 |
0 |
13 |
12 |
13 |
15,934 |
19,254,200 |
79 |
| 2024042424 Apr 2024 |
0 |
13 |
12 |
13 |
30,274 |
37,071,600 |
76 |
| 2024042525 Apr 2024 |
0 |
13 |
12 |
13 |
22,591 |
27,772,800 |
88 |
| 2024042626 Apr 2024 |
0 |
13 |
12 |
13 |
21,579 |
27,368,500 |
65 |
| 2024042929 Apr 2024 |
0 |
13 |
12 |
12 |
21,325 |
26,295,000 |
94 |
| 2024043030 Apr 2024 |
0 |
13 |
11 |
12 |
16,251 |
18,837,400 |
117 |
| 2024050707 May 2024 |
0 |
12 |
11 |
12 |
9,529 |
10,548,100 |
76 |
| 2024051313 May 2024 |
0 |
12 |
10 |
11 |
31,329 |
34,298,300 |
115 |
| 2024051414 May 2024 |
0 |
11 |
10 |
11 |
4,337 |
4,466,900 |
67 |
| 2024051515 May 2024 |
0 |
11 |
10 |
10 |
70,781 |
70,835,400 |
292 |
| 2024051616 May 2024 |
0 |
11 |
9 |
10 |
22,319 |
22,239,000 |
138 |
| 2024051717 May 2024 |
0 |
11 |
9 |
11 |
20,860 |
20,776,800 |
132 |
| 2024052020 May 2024 |
0 |
11 |
10 |
10 |
21,122 |
21,631,200 |
87 |
| 2024052121 May 2024 |
0 |
11 |
9 |
11 |
11,716 |
11,808,300 |
109 |
| 2024052222 May 2024 |
0 |
11 |
10 |
11 |
7,431 |
7,500,100 |
76 |
| 2024052727 May 2024 |
0 |
11 |
10 |
11 |
10,131 |
10,167,000 |
98 |
| 2024052828 May 2024 |
0 |
11 |
10 |
11 |
3,216 |
3,246,700 |
44 |
| 2024052929 May 2024 |
0 |
11 |
10 |
10 |
42,024 |
42,162,400 |
92 |
| 2024053030 May 2024 |
0 |
10 |
9 |
10 |
12,979 |
12,496,500 |
104 |
| 2024053131 May 2024 |
0 |
10 |
9 |
10 |
5,187 |
4,860,900 |
68 |
| 2024060303 Jun 2024 |
0 |
10 |
9 |
9 |
101,767 |
91,592,400 |
222 |
| 2024060404 Jun 2024 |
0 |
10 |
8 |
10 |
5,803 |
5,386,800 |
105 |
| 2024060505 Jun 2024 |
0 |
10 |
9 |
10 |
8,130 |
7,571,100 |
64 |
| 2024060707 Jun 2024 |
0 |
10 |
9 |
10 |
13,270 |
12,076,600 |
97 |
| 2024061010 Jun 2024 |
0 |
10 |
9 |
10 |
14,181 |
12,864,000 |
133 |
| 2024061212 Jun 2024 |
0 |
10 |
9 |
9 |
22,469 |
20,224,600 |
112 |
| 2024061313 Jun 2024 |
0 |
10 |
8 |
9 |
22,621 |
20,296,600 |
111 |
| 2024061414 Jun 2024 |
0 |
10 |
8 |
9 |
17,419 |
15,652,900 |
116 |
| 2024061919 Jun 2024 |
0 |
10 |
8 |
9 |
11,848 |
10,217,900 |
117 |
| 2024062020 Jun 2024 |
0 |
9 |
8 |
9 |
14,708 |
12,658,900 |
71 |
| 2024062121 Jun 2024 |
0 |
9 |
8 |
9 |
3,220 |
2,716,800 |
51 |
| 2024062424 Jun 2024 |
0 |
9 |
8 |
9 |
48,155 |
38,608,700 |
92 |
| 2024062626 Jun 2024 |
0 |
9 |
8 |
8 |
9,620 |
7,742,500 |
563 |
| 2024062727 Jun 2024 |
0 |
9 |
7 |
8 |
57,614 |
43,710,800 |
148 |
| 2024070101 Jul 2024 |
0 |
7 |
6 |
7 |
176,146 |
115,285,200 |
267 |
| 2024070202 Jul 2024 |
0 |
7 |
6 |
7 |
87,956 |
57,633,800 |
133 |
| 2024070303 Jul 2024 |
0 |
7 |
6 |
7 |
48,817 |
31,705,000 |
95 |
| 2024070404 Jul 2024 |
0 |
8 |
6 |
8 |
96,747 |
67,319,600 |
266 |
| 2024070505 Jul 2024 |
0 |
8 |
7 |
8 |
9,451 |
7,327,400 |
68 |
| 2024070909 Jul 2024 |
0 |
8 |
7 |
8 |
12,281 |
9,565,700 |
83 |
| 2024071010 Jul 2024 |
0 |
8 |
7 |
8 |
20,285 |
15,960,700 |
113 |
| 2024071111 Jul 2024 |
0 |
8 |
7 |
8 |
23,177 |
18,461,100 |
101 |
| 2024071212 Jul 2024 |
0 |
8 |
7 |
8 |
48,377 |
35,123,700 |
104 |
| 2024071515 Jul 2024 |
0 |
8 |
7 |
7 |
5,685 |
4,472,600 |
52 |
| 2024071616 Jul 2024 |
0 |
8 |
7 |
8 |
5,767 |
4,543,500 |
72 |
| 2024071717 Jul 2024 |
0 |
8 |
7 |
8 |
18,317 |
14,536,100 |
75 |
| 2024072222 Jul 2024 |
0 |
9 |
8 |
9 |
29,893 |
26,448,800 |
228 |
| 2024072424 Jul 2024 |
0 |
9 |
8 |
9 |
127,460 |
108,952,900 |
103 |
| 2024072626 Jul 2024 |
0 |
10 |
9 |
9 |
25,632 |
23,838,500 |
137 |
| 2024080101 Aug 2024 |
0 |
10 |
9 |
9 |
35,800 |
33,277,100 |
82 |
| 2024080202 Aug 2024 |
0 |
9 |
8 |
9 |
34,090 |
30,660,400 |
160 |
| 2024080707 Aug 2024 |
0 |
10 |
9 |
9 |
34,066 |
30,888,700 |
134 |
| 2024080808 Aug 2024 |
0 |
10 |
8 |
9 |
32,333 |
29,025,400 |
146 |
| 2024080909 Aug 2024 |
0 |
10 |
8 |
9 |
9,756 |
8,826,800 |
108 |
| 2024081212 Aug 2024 |
8 |
10 |
8 |
9 |
37,954 |
34,016,000 |
144 |
| 2024081313 Aug 2024 |
8 |
10 |
8 |
10 |
32,540 |
29,771,000 |
114 |
| 2024081414 Aug 2024 |
10 |
10 |
9 |
10 |
46,545 |
42,090,200 |
145 |
| 2024081515 Aug 2024 |
10 |
10 |
9 |
9 |
25,701 |
24,383,500 |
71 |
| 2024081616 Aug 2024 |
9 |
10 |
9 |
10 |
23,380 |
21,597,000 |
100 |
| 2024081919 Aug 2024 |
10 |
10 |
9 |
10 |
97,244 |
96,608,200 |
237 |
| 2024082020 Aug 2024 |
9 |
11 |
9 |
10 |
41,144 |
39,795,000 |
144 |
| 2024082121 Aug 2024 |
9 |
10 |
9 |
9 |
25,868 |
23,797,400 |
74 |
| 2024082222 Aug 2024 |
10 |
10 |
9 |
9 |
97,945 |
95,202,100 |
155 |
| 2024082626 Aug 2024 |
10 |
11 |
10 |
11 |
77,288 |
84,913,400 |
241 |
| 2024082727 Aug 2024 |
11 |
12 |
11 |
12 |
83,510 |
100,085,300 |
390 |
| 2024082828 Aug 2024 |
13 |
13 |
12 |
13 |
44,710 |
57,829,600 |
183 |
| 2024082929 Aug 2024 |
13 |
14 |
13 |
14 |
88,845 |
124,326,500 |
278 |
| 2024092626 Sep 2024 |
13 |
13 |
11 |
12 |
99,847 |
119,805,700 |
126 |
| 2024092727 Sep 2024 |
11 |
12 |
11 |
12 |
6,043 |
7,026,000 |
94 |
| 2024093030 Sep 2024 |
11 |
12 |
11 |
11 |
11,233 |
13,124,400 |
78 |
| 2024100101 Oct 2024 |
12 |
12 |
11 |
11 |
5,267 |
5,886,800 |
51 |
| 2024100202 Oct 2024 |
12 |
12 |
11 |
11 |
48,322 |
53,651,400 |
94 |
| 2024100303 Oct 2024 |
12 |
12 |
11 |
11 |
50,878 |
58,075,400 |
150 |
| 2024100404 Oct 2024 |
12 |
12 |
10 |
11 |
26,239 |
27,804,400 |
82 |
| 2024100707 Oct 2024 |
11 |
11 |
10 |
10 |
33,992 |
34,984,500 |
79 |
| 2024100808 Oct 2024 |
11 |
11 |
10 |
10 |
29,776 |
30,629,100 |
64 |
| 2024100909 Oct 2024 |
11 |
11 |
10 |
10 |
20,387 |
21,694,500 |
95 |
| 2024101010 Oct 2024 |
11 |
11 |
10 |
10 |
13,133 |
13,746,100 |
119 |
| 2024101111 Oct 2024 |
11 |
11 |
10 |
10 |
11,952 |
12,231,000 |
81 |
| 2024101414 Oct 2024 |
11 |
11 |
10 |
10 |
18,193 |
19,228,400 |
106 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024051313 May 2024 |
2024060505 Jun 2024 |
Active |
