Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2,010.00 | 2,050.00 | 1,995.00 | 2,050.00 | 1,834.97 | 252,200 |
| 2024-08-07 | 1,980.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,799.17 | 107,100 |
| 2024-08-06 | 2,050.00 | 2,060.00 | 1,965.00 | 1,980.00 | 1,772.31 | 575,700 |
| 2024-08-05 | 2,070.00 | 2,070.00 | 1,985.00 | 2,060.00 | 1,843.92 | 262,200 |
| 2024-08-02 | 2,050.00 | 2,080.00 | 2,030.00 | 2,070.00 | 1,852.87 | 197,700 |
| 2024-08-01 | 2,120.00 | 2,120.00 | 2,000.00 | 2,040.00 | 1,826.02 | 1,147,300 |
| 2024-07-31 | 2,090.00 | 2,120.00 | 2,070.00 | 2,120.00 | 1,897.63 | 185,400 |
| 2024-07-30 | 2,090.00 | 2,130.00 | 2,060.00 | 2,090.00 | 1,870.77 | 975,200 |
| 2024-07-29 | 2,080.00 | 2,150.00 | 2,050.00 | 2,100.00 | 1,879.73 | 571,600 |
| 2024-07-26 | 2,150.00 | 2,180.00 | 2,000.00 | 2,080.00 | 1,861.82 | 836,800 |
| 2024-07-25 | 1,885.00 | 2,250.00 | 1,885.00 | 2,150.00 | 1,924.48 | 2,803,100 |
| 2024-07-24 | 1,835.00 | 1,845.00 | 1,835.00 | 1,840.00 | 1,647.00 | 24,300 |
| 2024-07-23 | 1,830.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,642.52 | 154,400 |
| 2024-07-22 | 1,840.00 | 1,840.00 | 1,825.00 | 1,830.00 | 1,638.05 | 33,100 |
| 2024-07-19 | 1,830.00 | 1,835.00 | 1,820.00 | 1,825.00 | 1,633.57 | 75,200 |
| 2024-07-18 | 1,830.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,638.05 | 107,200 |
| 2024-07-17 | 1,825.00 | 1,835.00 | 1,820.00 | 1,830.00 | 1,638.05 | 44,400 |
| 2024-07-16 | 1,830.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,642.52 | 36,400 |
| 2024-07-15 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,642.52 | 48,900 |
| 2024-07-12 | 1,880.00 | 1,900.00 | 1,820.00 | 1,825.00 | 1,633.57 | 19,200 |
| 2024-07-11 | 1,830.00 | 1,835.00 | 1,810.00 | 1,825.00 | 1,633.57 | 62,400 |
| 2024-07-10 | 1,825.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,633.57 | 34,600 |
| 2024-07-09 | 1,830.00 | 1,830.00 | 1,815.00 | 1,825.00 | 1,633.57 | 78,200 |
| 2024-07-08 | 1,835.00 | 1,835.00 | 1,810.00 | 1,830.00 | 1,638.05 | 77,300 |
| 2024-07-05 | 1,830.00 | 1,865.00 | 1,800.00 | 1,835.00 | 1,642.52 | 416,600 |
| 2024-07-04 | 1,900.00 | 1,950.00 | 1,850.00 | 1,920.00 | 1,627.91 | 669,200 |
| 2024-07-03 | 1,895.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,606.72 | 215,200 |
| 2024-07-02 | 1,910.00 | 1,915.00 | 1,860.00 | 1,895.00 | 1,606.72 | 228,300 |
| 2024-07-01 | 1,875.00 | 1,915.00 | 1,860.00 | 1,910.00 | 1,619.44 | 235,100 |
| 2024-06-28 | 1,870.00 | 1,875.00 | 1,845.00 | 1,870.00 | 1,585.52 | 215,700 |
| 2024-06-27 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,594.00 | 7,000 |
| 2024-06-26 | 1,870.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,594.00 | 8,500 |
| 2024-06-25 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,594.00 | 3,500 |
| 2024-06-24 | 1,880.00 | 1,880.00 | 1,850.00 | 1,875.00 | 1,589.76 | 7,100 |
| 2024-06-21 | 1,835.00 | 1,895.00 | 1,835.00 | 1,880.00 | 1,594.00 | 4,600 |
| 2024-06-20 | 1,835.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,610.96 | 43,100 |
| 2024-06-19 | 1,865.00 | 1,865.00 | 1,835.00 | 1,835.00 | 1,555.85 | 8,100 |
| 2024-06-14 | 1,840.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,581.28 | 7,600 |
| 2024-06-13 | 1,870.00 | 1,870.00 | 1,815.00 | 1,840.00 | 1,560.09 | 3,400 |
| 2024-06-12 | 1,865.00 | 1,870.00 | 1,815.00 | 1,865.00 | 1,581.28 | 7,100 |
| 2024-06-11 | 1,870.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,581.28 | 7,200 |
| 2024-06-10 | 1,865.00 | 1,865.00 | 1,800.00 | 1,860.00 | 1,577.04 | 91,800 |
| 2024-06-07 | 1,865.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,577.04 | 3,500 |
| 2024-06-06 | 1,890.00 | 1,890.00 | 1,865.00 | 1,865.00 | 1,581.28 | 6,700 |
| 2024-06-05 | 1,890.00 | 1,895.00 | 1,875.00 | 1,875.00 | 1,589.76 | 8,900 |
| 2024-06-04 | 1,895.00 | 1,895.00 | 1,850.00 | 1,875.00 | 1,589.76 | 8,900 |
| 2024-06-03 | 1,880.00 | 1,895.00 | 1,835.00 | 1,895.00 | 1,606.72 | 20,500 |
| 2024-05-31 | 1,870.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,594.00 | 31,100 |
| 2024-05-30 | 1,890.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,594.00 | 3,100 |
| 2024-05-29 | 1,875.00 | 1,880.00 | 1,860.00 | 1,870.00 | 1,585.52 | 23,100 |
| 2024-05-28 | 1,870.00 | 1,875.00 | 1,870.00 | 1,870.00 | 1,585.52 | 4,100 |
| 2024-05-27 | 1,860.00 | 1,875.00 | 1,855.00 | 1,870.00 | 1,585.52 | 8,500 |
| 2024-05-22 | 1,840.00 | 1,870.00 | 1,840.00 | 1,860.00 | 1,577.04 | 9,400 |
| 2024-05-21 | 1,870.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,560.09 | 16,600 |
| 2024-05-20 | 1,865.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,568.56 | 6,800 |
| 2024-05-17 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,577.04 | 5,100 |
| 2024-05-16 | 1,865.00 | 1,865.00 | 1,845.00 | 1,860.00 | 1,577.04 | 5,300 |
| 2024-05-15 | 1,860.00 | 1,860.00 | 1,845.00 | 1,855.00 | 1,572.80 | 4,800 |
| 2024-05-14 | 1,835.00 | 1,855.00 | 1,835.00 | 1,840.00 | 1,560.09 | 1,800 |
| 2024-05-13 | 1,830.00 | 1,875.00 | 1,830.00 | 1,835.00 | 1,555.85 | 9,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 150.0000 IDR |
| 2025-07-07 | 150.0000 IDR |
| 2024-07-05 | 100.0000 IDR |
| 2023-06-08 | 100.0000 IDR |
| 2022-08-08 | 100.0000 IDR |
| 2021-06-08 | 100.0000 IDR |
| 2020-09-03 | 100.0000 IDR |
| 2019-07-04 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.