IDX · WIDI · stock
PT Widiant Jaya Krenindo Tbk (WIDI) stock price history
Every IDX trading session of PT Widiant Jaya Krenindo Tbk from Jul 10, 2023 to Nov 13, 2026: 801 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WIDI adjusted close, 2023 to 2026
- IDR 266.00
- All time high, 2023
- IDR 57.00
- 52 week high, IDR 18.00 low
- 801
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
WIDI key facts
- PT Widiant Jaya Krenindo Tbk (WIDI) closed at IDR 23.00 on Nov 13, 2026 on IDX.
- WIDI's all time high close is IDR 266.00, set on Sep 1, 2023; its all time low close is IDR 7.00 on Jun 28, 2024.
- WIDI's 52 week range is IDR 18.00 to IDR 57.00.
- WIDI returned -43.9% over the year to Nov 13, 2026.
- Since Jul 10, 2023 WIDI returned -79%, -37.4% a year compounded.
- WIDI's deepest drawdown was -97.4% from Sep 1, 2023 to Jun 28, 2024.
- DataCedar holds 801 daily sessions of WIDI history from Jul 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WIDI price chart, 2023 to 2026
WIDI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.1% |
| 3 months | -8.0% |
| 6 months | -25.8% |
| Year to date | -39.5% |
| 1 year | -43.9% |
| 3 years | -34.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2023 | -79.1% |
| Compound annual growth, 3.3 years | -37.4% |
WIDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 266.00 on Sep 1, 2023
- All time low close
- IDR 7.00 on Jun 28, 2024
- 52 week high
- IDR 57.00 on Jan 21, 2026
- 52 week low
- IDR 18.00 on Jun 9, 2026
- Deepest drawdown
- -97.4% from Sep 1, 2023 to Jun 28, 2024, not yet recovered
- Best single session
- +14.3% on Jul 4, 2024
- Worst single session
- -24.0% on Oct 30, 2026
- Volatility, 1 year annualised
- 74.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, +153%
- Worst calendar year
- 2024, -44%
WIDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jul 10, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 37.00 | IDR 57.00 | IDR 18.00 | IDR 23.00 | -39.5% | 2.5B | 208 |
| 2025 | IDR 16.00 | IDR 69.00 | IDR 13.00 | IDR 38.00 | +153.3% | 4.4B | 236 |
| 2024 | IDR 29.00 | IDR 68.00 | IDR 6.00 | IDR 15.00 | -44.4% | 5.3B | 237 |
| 2023 | IDR 100.00 | IDR 282.00 | IDR 19.00 | IDR 27.00 | n/a | 11.1B | 120 |
WIDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 23.00 | +21.1% |
| October 2026 | IDR 19.00 | -32.1% |
| September 2026 | IDR 28.00 | +3.7% |
| August 2026 | IDR 27.00 | +3.8% |
| July 2026 | IDR 26.00 | +13.0% |
| June 2026 | IDR 23.00 | -17.9% |
| May 2026 | IDR 28.00 | -15.2% |
| April 2026 | IDR 33.00 | +13.8% |
| March 2026 | IDR 29.00 | -17.1% |
| February 2026 | IDR 35.00 | -12.5% |
| January 2026 | IDR 40.00 | +5.3% |
| December 2025 | IDR 38.00 | 0.0% |
About the WIDI data
Daily bars. 801 sessions from Jul 10, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AWIDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
WIDI share price history
