Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,865.00 | 1,880.00 | 1,865.00 | 1,870.00 | 1,585.52 | 11,400 |
| 2024-01-26 | 1,875.00 | 1,875.00 | 1,865.00 | 1,875.00 | 1,589.76 | 5,200 |
| 2024-01-25 | 1,865.00 | 1,875.00 | 1,865.00 | 1,875.00 | 1,589.76 | 16,700 |
| 2024-01-24 | 1,865.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,594.00 | 3,200 |
| 2024-01-23 | 1,890.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,594.00 | 12,100 |
| 2024-01-22 | 1,890.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,602.48 | 17,200 |
| 2024-01-19 | 1,880.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,602.48 | 12,500 |
| 2024-01-18 | 1,890.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,602.48 | 11,700 |
| 2024-01-17 | 1,895.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,602.48 | 23,300 |
| 2024-01-16 | 1,885.00 | 1,900.00 | 1,885.00 | 1,890.00 | 1,602.48 | 17,800 |
| 2024-01-15 | 1,890.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,594.00 | 29,500 |
| 2024-01-12 | 1,895.00 | 1,895.00 | 1,865.00 | 1,880.00 | 1,594.00 | 29,000 |
| 2024-01-11 | 1,890.00 | 1,890.00 | 1,870.00 | 1,875.00 | 1,589.76 | 10,000 |
| 2024-01-10 | 1,900.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,602.48 | 5,200 |
| 2024-01-09 | 1,890.00 | 1,905.00 | 1,890.00 | 1,895.00 | 1,606.72 | 21,800 |
| 2024-01-08 | 1,885.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,602.48 | 17,400 |
| 2024-01-05 | 1,890.00 | 1,890.00 | 1,880.00 | 1,885.00 | 1,598.24 | 11,400 |
| 2024-01-04 | 1,870.00 | 1,885.00 | 1,870.00 | 1,885.00 | 1,598.24 | 31,500 |
| 2024-01-03 | 1,855.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,585.52 | 14,400 |
| 2024-01-02 | 1,845.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,564.32 | 28,100 |
| 2023-12-29 | 1,845.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,564.32 | 4,200 |
| 2023-12-28 | 1,845.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,564.32 | 34,800 |
| 2023-12-27 | 1,850.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,564.32 | 5,600 |
| 2023-12-22 | 1,845.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,560.09 | 40,900 |
| 2023-12-21 | 1,850.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,568.56 | 8,400 |
| 2023-12-20 | 1,840.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,564.32 | 2,400 |
| 2023-12-19 | 1,835.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,555.85 | 58,400 |
| 2023-12-18 | 1,825.00 | 1,845.00 | 1,825.00 | 1,840.00 | 1,560.09 | 29,500 |
| 2023-12-15 | 1,835.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,555.85 | 2,700 |
| 2023-12-14 | 1,835.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,555.85 | 5,800 |
| 2023-12-13 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,555.85 | 4,900 |
| 2023-12-12 | 1,845.00 | 1,850.00 | 1,840.00 | 1,850.00 | 1,568.56 | 7,000 |
| 2023-12-11 | 1,850.00 | 1,855.00 | 1,845.00 | 1,845.00 | 1,564.32 | 30,000 |
| 2023-12-08 | 1,850.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,568.56 | 6,400 |
| 2023-12-07 | 1,860.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,568.56 | 6,500 |
| 2023-12-06 | 1,865.00 | 1,870.00 | 1,860.00 | 1,870.00 | 1,585.52 | 6,400 |
| 2023-12-05 | 1,905.00 | 1,905.00 | 1,860.00 | 1,870.00 | 1,585.52 | 2,900 |
| 2023-12-04 | 1,870.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,577.04 | 5,800 |
| 2023-12-01 | 1,885.00 | 1,885.00 | 1,870.00 | 1,870.00 | 1,585.52 | 10,100 |
| 2023-11-30 | 1,890.00 | 1,890.00 | 1,870.00 | 1,885.00 | 1,598.24 | 7,000 |
| 2023-11-29 | 1,890.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,602.48 | 12,400 |
| 2023-11-28 | 1,885.00 | 1,895.00 | 1,885.00 | 1,890.00 | 1,602.48 | 6,000 |
| 2023-11-27 | 1,875.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,594.00 | 24,100 |
| 2023-11-24 | 1,870.00 | 1,905.00 | 1,870.00 | 1,875.00 | 1,589.76 | 18,800 |
| 2023-11-23 | 1,860.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,585.52 | 5,700 |
| 2023-11-22 | 1,855.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,568.56 | 11,600 |
| 2023-11-21 | 1,840.00 | 1,850.00 | 1,840.00 | 1,850.00 | 1,568.56 | 4,500 |
| 2023-11-20 | 1,870.00 | 1,870.00 | 1,835.00 | 1,840.00 | 1,560.09 | 10,700 |
| 2023-11-17 | 1,870.00 | 1,870.00 | 1,850.00 | 1,855.00 | 1,572.80 | 5,000 |
| 2023-11-16 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,581.28 | 4,400 |
| 2023-11-15 | 1,870.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,568.56 | 77,500 |
| 2023-11-14 | 1,860.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,568.56 | 23,700 |
| 2023-11-13 | 1,855.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,577.04 | 9,800 |
| 2023-11-10 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,572.80 | 8,000 |
| 2023-11-09 | 1,890.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,577.04 | 5,900 |
| 2023-11-08 | 1,860.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,577.04 | 7,000 |
| 2023-11-07 | 1,860.00 | 1,870.00 | 1,860.00 | 1,865.00 | 1,581.28 | 12,100 |
| 2023-11-06 | 1,870.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,577.04 | 3,800 |
| 2023-11-03 | 1,860.00 | 1,865.00 | 1,855.00 | 1,860.00 | 1,577.04 | 13,800 |
| 2023-11-02 | 1,865.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,577.04 | 11,700 |
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.