Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,870.00 | 1,870.00 | 1,805.00 | 1,825.00 | 1,547.37 | 35,100 |
| 2024-05-07 | 1,870.00 | 1,890.00 | 1,855.00 | 1,875.00 | 1,589.76 | 10,500 |
| 2024-05-06 | 1,845.00 | 1,885.00 | 1,835.00 | 1,870.00 | 1,585.52 | 23,700 |
| 2024-05-03 | 1,850.00 | 1,890.00 | 1,840.00 | 1,845.00 | 1,564.32 | 17,100 |
| 2024-05-02 | 1,870.00 | 1,890.00 | 1,870.00 | 1,875.00 | 1,589.76 | 39,500 |
| 2024-04-30 | 1,860.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,585.52 | 6,500 |
| 2024-04-29 | 1,855.00 | 1,890.00 | 1,835.00 | 1,860.00 | 1,577.04 | 23,700 |
| 2024-04-26 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,577.04 | 26,800 |
| 2024-04-25 | 1,860.00 | 1,890.00 | 1,835.00 | 1,860.00 | 1,577.04 | 11,800 |
| 2024-04-24 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,577.04 | 1,600 |
| 2024-04-23 | 1,865.00 | 1,865.00 | 1,850.00 | 1,855.00 | 1,572.80 | 10,300 |
| 2024-04-22 | 1,865.00 | 1,905.00 | 1,860.00 | 1,870.00 | 1,585.52 | 11,500 |
| 2024-04-19 | 1,895.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,581.28 | 28,500 |
| 2024-04-18 | 1,855.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,577.04 | 6,700 |
| 2024-04-17 | 1,865.00 | 1,905.00 | 1,860.00 | 1,860.00 | 1,577.04 | 8,300 |
| 2024-04-16 | 1,925.00 | 1,930.00 | 1,860.00 | 1,875.00 | 1,589.76 | 34,200 |
| 2024-04-05 | 1,890.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,594.00 | 61,200 |
| 2024-04-04 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,589.76 | 12,600 |
| 2024-04-03 | 1,880.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,610.96 | 6,100 |
| 2024-04-02 | 1,890.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,594.00 | 6,800 |
| 2024-04-01 | 1,910.00 | 1,910.00 | 1,860.00 | 1,900.00 | 1,610.96 | 34,900 |
| 2024-03-28 | 1,900.00 | 1,910.00 | 1,885.00 | 1,890.00 | 1,602.48 | 10,700 |
| 2024-03-27 | 1,885.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,610.96 | 60,600 |
| 2024-03-26 | 1,890.00 | 1,890.00 | 1,880.00 | 1,885.00 | 1,598.24 | 18,400 |
| 2024-03-25 | 1,920.00 | 1,920.00 | 1,865.00 | 1,885.00 | 1,598.24 | 16,200 |
| 2024-03-22 | 1,890.00 | 1,895.00 | 1,880.00 | 1,880.00 | 1,594.00 | 6,900 |
| 2024-03-21 | 1,875.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,602.48 | 33,600 |
| 2024-03-20 | 1,875.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,606.72 | 65,700 |
| 2024-03-19 | 1,875.00 | 1,890.00 | 1,870.00 | 1,875.00 | 1,589.76 | 37,700 |
| 2024-03-18 | 1,865.00 | 1,930.00 | 1,865.00 | 1,875.00 | 1,589.76 | 47,100 |
| 2024-03-15 | 1,865.00 | 1,870.00 | 1,860.00 | 1,870.00 | 1,585.52 | 8,700 |
| 2024-03-14 | 1,860.00 | 1,880.00 | 1,860.00 | 1,870.00 | 1,585.52 | 8,200 |
| 2024-03-13 | 1,880.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,577.04 | 9,800 |
| 2024-03-08 | 1,875.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,568.56 | 29,000 |
| 2024-03-07 | 1,865.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,594.00 | 9,900 |
| 2024-03-06 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,577.04 | 800 |
| 2024-03-05 | 1,875.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,577.04 | 6,900 |
| 2024-03-04 | 1,850.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,572.80 | 10,800 |
| 2024-03-01 | 1,885.00 | 1,885.00 | 1,840.00 | 1,845.00 | 1,564.32 | 31,100 |
| 2024-02-29 | 1,865.00 | 1,890.00 | 1,865.00 | 1,875.00 | 1,589.76 | 8,000 |
| 2024-02-28 | 1,875.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,581.28 | 18,500 |
| 2024-02-27 | 1,900.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,585.52 | 67,600 |
| 2024-02-26 | 1,910.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,610.96 | 17,600 |
| 2024-02-23 | 1,860.00 | 1,930.00 | 1,860.00 | 1,920.00 | 1,627.91 | 53,000 |
| 2024-02-22 | 1,875.00 | 1,875.00 | 1,860.00 | 1,860.00 | 1,577.04 | 7,100 |
| 2024-02-21 | 1,865.00 | 1,875.00 | 1,865.00 | 1,875.00 | 1,589.76 | 4,400 |
| 2024-02-20 | 1,855.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,594.00 | 5,800 |
| 2024-02-19 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,577.04 | 1,400 |
| 2024-02-16 | 1,850.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,572.80 | 8,600 |
| 2024-02-15 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,577.04 | 19,600 |
| 2024-02-13 | 1,860.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,568.56 | 4,200 |
| 2024-02-12 | 1,855.00 | 1,865.00 | 1,845.00 | 1,860.00 | 1,577.04 | 63,700 |
| 2024-02-07 | 1,860.00 | 1,860.00 | 1,850.00 | 1,855.00 | 1,572.80 | 20,000 |
| 2024-02-06 | 1,855.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,577.04 | 1,100 |
| 2024-02-05 | 1,875.00 | 1,875.00 | 1,855.00 | 1,855.00 | 1,572.80 | 14,600 |
| 2024-02-02 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,589.76 | 2,100 |
| 2024-02-01 | 1,900.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,594.00 | 6,800 |
| 2024-01-31 | 1,880.00 | 1,880.00 | 1,875.00 | 1,875.00 | 1,589.76 | 3,400 |
| 2024-01-30 | 1,880.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,594.00 | 1,500 |
| 2024-01-29 | 1,865.00 | 1,880.00 | 1,865.00 | 1,870.00 | 1,585.52 | 11,400 |
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.