Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,875.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,581.28 | 22,800 |
| 2023-10-31 | 1,865.00 | 1,900.00 | 1,865.00 | 1,870.00 | 1,585.52 | 13,600 |
| 2023-10-30 | 1,900.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,581.28 | 51,100 |
| 2023-10-27 | 1,890.00 | 1,930.00 | 1,890.00 | 1,900.00 | 1,610.96 | 53,200 |
| 2023-10-26 | 1,900.00 | 1,900.00 | 1,850.00 | 1,865.00 | 1,581.28 | 44,000 |
| 2023-10-25 | 1,825.00 | 1,935.00 | 1,825.00 | 1,900.00 | 1,610.96 | 115,400 |
| 2023-10-24 | 1,825.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,547.37 | 2,400 |
| 2023-10-23 | 1,830.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,543.13 | 74,900 |
| 2023-10-20 | 1,840.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,555.85 | 8,700 |
| 2023-10-19 | 1,850.00 | 1,855.00 | 1,835.00 | 1,840.00 | 1,560.09 | 13,700 |
| 2023-10-18 | 1,850.00 | 1,855.00 | 1,810.00 | 1,845.00 | 1,564.32 | 24,500 |
| 2023-10-17 | 1,840.00 | 1,860.00 | 1,810.00 | 1,840.00 | 1,560.09 | 32,200 |
| 2023-10-16 | 1,840.00 | 1,860.00 | 1,835.00 | 1,840.00 | 1,560.09 | 20,600 |
| 2023-10-13 | 1,850.00 | 1,860.00 | 1,835.00 | 1,840.00 | 1,560.09 | 23,500 |
| 2023-10-12 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,577.04 | 2,500 |
| 2023-10-11 | 1,880.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,568.56 | 19,400 |
| 2023-10-10 | 1,850.00 | 1,880.00 | 1,850.00 | 1,875.00 | 1,589.76 | 17,600 |
| 2023-10-09 | 1,850.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,568.56 | 22,000 |
| 2023-10-06 | 1,870.00 | 1,870.00 | 1,840.00 | 1,860.00 | 1,577.04 | 18,900 |
| 2023-10-05 | 1,855.00 | 1,885.00 | 1,840.00 | 1,870.00 | 1,585.52 | 6,500 |
| 2023-10-04 | 1,875.00 | 1,875.00 | 1,820.00 | 1,850.00 | 1,568.56 | 86,500 |
| 2023-10-03 | 1,885.00 | 1,885.00 | 1,845.00 | 1,870.00 | 1,585.52 | 41,400 |
| 2023-10-02 | 1,900.00 | 1,900.00 | 1,845.00 | 1,885.00 | 1,598.24 | 104,800 |
| 2023-09-29 | 1,905.00 | 1,905.00 | 1,845.00 | 1,845.00 | 1,564.32 | 44,600 |
| 2023-09-27 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,577.04 | 39,000 |
| 2023-09-26 | 1,900.00 | 1,905.00 | 1,885.00 | 1,895.00 | 1,606.72 | 21,100 |
| 2023-09-25 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,589.76 | 83,600 |
| 2023-09-22 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,610.96 | 27,800 |
| 2023-09-21 | 1,910.00 | 1,910.00 | 1,870.00 | 1,885.00 | 1,598.24 | 64,000 |
| 2023-09-20 | 1,885.00 | 1,930.00 | 1,885.00 | 1,900.00 | 1,610.96 | 21,600 |
| 2023-09-19 | 1,920.00 | 1,935.00 | 1,885.00 | 1,885.00 | 1,598.24 | 81,900 |
| 2023-09-18 | 1,920.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,598.24 | 203,000 |
| 2023-09-15 | 1,925.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,627.91 | 16,400 |
| 2023-09-14 | 1,935.00 | 1,935.00 | 1,920.00 | 1,925.00 | 1,632.15 | 32,600 |
| 2023-09-13 | 1,940.00 | 1,940.00 | 1,930.00 | 1,935.00 | 1,640.63 | 14,600 |
| 2023-09-12 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,644.87 | 3,300 |
| 2023-09-11 | 1,920.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,644.87 | 16,100 |
| 2023-09-08 | 1,920.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,627.91 | 87,900 |
| 2023-09-07 | 1,925.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,627.91 | 52,600 |
| 2023-09-06 | 1,945.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,632.15 | 38,200 |
| 2023-09-05 | 1,940.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,649.11 | 15,900 |
| 2023-09-04 | 1,945.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,644.87 | 8,100 |
| 2023-09-01 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,644.87 | 27,100 |
| 2023-08-31 | 1,945.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,649.11 | 15,300 |
| 2023-08-30 | 1,945.00 | 1,955.00 | 1,930.00 | 1,945.00 | 1,649.11 | 10,900 |
| 2023-08-29 | 1,935.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,649.11 | 22,200 |
| 2023-08-28 | 1,950.00 | 1,950.00 | 1,930.00 | 1,935.00 | 1,640.63 | 129,800 |
| 2023-08-25 | 1,945.00 | 1,950.00 | 1,930.00 | 1,935.00 | 1,640.63 | 28,900 |
| 2023-08-24 | 1,945.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,649.11 | 42,100 |
| 2023-08-23 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,644.87 | 10,600 |
| 2023-08-22 | 1,925.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,644.87 | 31,800 |
| 2023-08-21 | 1,940.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,644.87 | 59,500 |
| 2023-08-18 | 1,945.00 | 1,945.00 | 1,935.00 | 1,940.00 | 1,644.87 | 8,300 |
| 2023-08-16 | 1,945.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,649.11 | 15,900 |
| 2023-08-15 | 1,950.00 | 1,955.00 | 1,940.00 | 1,945.00 | 1,649.11 | 5,600 |
| 2023-08-14 | 1,945.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,640.63 | 48,700 |
| 2023-08-11 | 1,960.00 | 1,960.00 | 1,945.00 | 1,945.00 | 1,649.11 | 8,400 |
| 2023-08-10 | 1,950.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,653.35 | 35,800 |
| 2023-08-09 | 1,955.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,649.11 | 16,300 |
| 2023-08-08 | 1,950.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,653.35 | 20,200 |
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.