See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← CEKA.JK stock page

Wilmar Cahaya Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-041,995.002,020.001,995.002,010.001,619.8615,300
2023-05-032,000.002,010.001,990.002,010.001,619.8628,200
2023-05-022,010.002,020.002,000.002,000.001,611.8040,700
2023-04-282,000.002,010.002,000.002,010.001,619.8624,500
2023-04-272,010.002,040.001,985.002,000.001,611.80146,900
2023-04-262,020.002,020.001,995.002,010.001,619.8650,300
2023-04-182,030.002,030.002,000.002,010.001,619.8619,600
2023-04-172,000.002,020.001,995.002,020.001,627.919,700
2023-04-142,000.002,010.002,000.002,000.001,611.8013,000
2023-04-132,010.002,030.002,000.002,000.001,611.80163,200
2023-04-122,050.002,050.002,010.002,010.001,619.866,600
2023-04-112,040.002,040.002,000.002,040.001,644.03137,500
2023-04-101,995.002,030.001,985.002,030.001,635.9742,400
2023-04-062,010.002,050.001,995.002,010.001,619.8616,900
2023-04-052,000.002,050.002,000.002,010.001,619.867,300
2023-04-042,060.002,060.001,995.001,995.001,607.7732,800
2023-04-032,020.002,080.002,010.002,010.001,619.8629,800
2023-03-312,000.002,150.002,000.002,020.001,627.9122,300
2023-03-302,030.002,030.002,010.002,020.001,627.9133,500
2023-03-292,000.002,030.001,985.002,030.001,635.97123,000
2023-03-282,000.002,010.001,985.002,010.001,619.8636,000
2023-03-271,990.002,010.001,985.002,000.001,611.8015,100
2023-03-242,010.002,010.001,990.002,000.001,611.8017,600
2023-03-211,990.002,000.001,985.002,000.001,611.8032,500
2023-03-201,960.001,995.001,950.001,990.001,603.742,100
2023-03-171,985.001,995.001,960.001,995.001,607.778,600
2023-03-161,990.001,990.001,955.001,985.001,599.713,700
2023-03-151,995.002,000.001,980.001,980.001,595.683,200
2023-03-141,975.002,000.001,955.001,995.001,607.776,700
2023-03-132,010.002,010.001,970.001,975.001,591.6539,900
2023-03-102,010.002,010.001,955.002,010.001,619.8694,400
2023-03-092,010.002,020.001,990.002,010.001,619.869,100
2023-03-082,050.002,050.002,010.002,010.001,619.865,000
2023-03-071,995.002,050.001,985.002,030.001,635.9744,100
2023-03-062,030.002,030.001,990.001,995.001,607.7719,000
2023-03-031,995.002,070.001,975.002,030.001,635.9721,500
2023-03-022,000.002,030.001,975.001,995.001,607.7712,800
2023-03-011,995.002,000.001,915.002,000.001,611.8058,400
2023-02-282,020.002,060.001,980.002,000.001,611.8011,200
2023-02-271,990.002,020.001,990.002,020.001,627.919,900
2023-02-242,000.002,020.001,985.001,990.001,603.7418,900
2023-02-231,995.002,020.001,995.002,000.001,611.809,300
2023-02-222,000.002,000.001,990.001,995.001,607.772,700
2023-02-212,010.002,010.001,965.002,000.001,611.8032,700
2023-02-201,990.002,030.001,990.002,010.001,619.8638,400
2023-02-172,030.002,050.001,970.001,990.001,603.7433,800
2023-02-162,010.002,010.001,990.002,000.001,611.805,300
2023-02-152,020.002,020.001,980.002,010.001,619.8655,800
2023-02-141,995.002,020.001,995.002,010.001,619.863,700
2023-02-132,000.002,010.001,995.002,000.001,611.8012,200
2023-02-102,010.002,020.002,000.002,000.001,611.8023,200
2023-02-092,020.002,020.001,995.002,020.001,627.9136,700
2023-02-082,020.002,080.002,010.002,020.001,627.9113,800
2023-02-072,020.002,020.002,000.002,000.001,611.806,900
2023-02-062,020.002,020.001,995.002,000.001,611.8024,400
2023-02-031,985.002,030.001,985.002,020.001,627.9117,200
2023-02-022,030.002,050.002,000.002,000.001,611.8030,500
2023-02-012,050.002,050.002,010.002,020.001,627.9123,600
2023-01-312,030.002,060.002,020.002,030.001,635.975,200
2023-01-302,010.002,050.002,010.002,030.001,635.9718,400
← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-23150.0000 IDR
2025-07-07150.0000 IDR
2024-07-05100.0000 IDR
2023-06-08100.0000 IDR
2022-08-08100.0000 IDR
2021-06-08100.0000 IDR
2020-09-03100.0000 IDR
2019-07-04100.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.