Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 2,010.00 | 2,040.00 | 1,995.00 | 2,030.00 | 1,635.97 | 49,000 |
| 2023-01-26 | 1,975.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,611.80 | 19,600 |
| 2023-01-25 | 1,990.00 | 2,000.00 | 1,960.00 | 1,990.00 | 1,603.74 | 4,100 |
| 2023-01-24 | 1,985.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,603.74 | 59,500 |
| 2023-01-20 | 1,990.00 | 1,995.00 | 1,960.00 | 1,985.00 | 1,599.71 | 23,000 |
| 2023-01-19 | 1,990.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,603.74 | 18,100 |
| 2023-01-18 | 1,985.00 | 1,985.00 | 1,950.00 | 1,970.00 | 1,587.62 | 12,300 |
| 2023-01-17 | 1,990.00 | 1,990.00 | 1,950.00 | 1,975.00 | 1,591.65 | 6,000 |
| 2023-01-16 | 1,965.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,575.53 | 10,000 |
| 2023-01-13 | 1,985.00 | 1,985.00 | 1,955.00 | 1,970.00 | 1,587.62 | 15,000 |
| 2023-01-12 | 1,950.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,599.71 | 19,100 |
| 2023-01-11 | 1,970.00 | 1,970.00 | 1,950.00 | 1,965.00 | 1,583.59 | 1,200 |
| 2023-01-10 | 1,950.00 | 1,975.00 | 1,950.00 | 1,970.00 | 1,587.62 | 2,300 |
| 2023-01-09 | 1,975.00 | 1,975.00 | 1,930.00 | 1,965.00 | 1,583.59 | 29,800 |
| 2023-01-06 | 1,975.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,591.65 | 1,300 |
| 2023-01-05 | 1,975.00 | 1,980.00 | 1,930.00 | 1,970.00 | 1,587.62 | 45,100 |
| 2023-01-04 | 1,970.00 | 1,975.00 | 1,935.00 | 1,940.00 | 1,563.44 | 14,100 |
| 2023-01-03 | 1,970.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,587.62 | 8,600 |
| 2023-01-02 | 1,980.00 | 1,985.00 | 1,925.00 | 1,970.00 | 1,587.62 | 14,800 |
| 2022-12-30 | 1,985.00 | 1,985.00 | 1,960.00 | 1,980.00 | 1,595.68 | 5,300 |
| 2022-12-29 | 1,990.00 | 1,990.00 | 1,950.00 | 1,960.00 | 1,579.56 | 35,300 |
| 2022-12-28 | 1,990.00 | 1,990.00 | 1,950.00 | 1,990.00 | 1,603.74 | 7,500 |
| 2022-12-27 | 1,985.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,603.74 | 5,600 |
| 2022-12-26 | 1,990.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,599.71 | 11,000 |
| 2022-12-23 | 1,970.00 | 1,985.00 | 1,945.00 | 1,985.00 | 1,599.71 | 9,300 |
| 2022-12-22 | 1,925.00 | 1,985.00 | 1,925.00 | 1,975.00 | 1,591.65 | 38,700 |
| 2022-12-21 | 1,960.00 | 1,970.00 | 1,855.00 | 1,970.00 | 1,587.62 | 53,100 |
| 2022-12-20 | 1,960.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,579.56 | 52,600 |
| 2022-12-19 | 1,950.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,579.56 | 23,700 |
| 2022-12-16 | 1,960.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,567.47 | 18,300 |
| 2022-12-15 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,575.53 | 5,000 |
| 2022-12-14 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,575.53 | 5,100 |
| 2022-12-13 | 1,965.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,579.56 | 4,400 |
| 2022-12-12 | 1,925.00 | 1,970.00 | 1,920.00 | 1,950.00 | 1,571.50 | 5,300 |
| 2022-12-09 | 1,990.00 | 1,990.00 | 1,885.00 | 1,915.00 | 1,543.30 | 61,700 |
| 2022-12-08 | 1,950.00 | 1,995.00 | 1,935.00 | 1,995.00 | 1,607.77 | 9,900 |
| 2022-12-07 | 1,970.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,575.53 | 8,400 |
| 2022-12-06 | 1,970.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,575.53 | 3,200 |
| 2022-12-05 | 1,980.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,587.62 | 7,200 |
| 2022-12-02 | 1,975.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,591.65 | 7,000 |
| 2022-12-01 | 1,970.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,591.65 | 76,000 |
| 2022-11-30 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,587.62 | 6,300 |
| 2022-11-29 | 1,980.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,591.65 | 7,200 |
| 2022-11-28 | 1,980.00 | 1,980.00 | 1,945.00 | 1,980.00 | 1,595.68 | 24,200 |
| 2022-11-25 | 1,975.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,591.65 | 6,800 |
| 2022-11-24 | 1,965.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,591.65 | 20,800 |
| 2022-11-23 | 1,970.00 | 1,975.00 | 1,955.00 | 1,970.00 | 1,587.62 | 13,500 |
| 2022-11-22 | 1,975.00 | 1,975.00 | 1,950.00 | 1,970.00 | 1,587.62 | 17,000 |
| 2022-11-21 | 1,970.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,591.65 | 35,400 |
| 2022-11-18 | 1,975.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,587.62 | 16,200 |
| 2022-11-17 | 1,985.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,591.65 | 22,300 |
| 2022-11-16 | 1,970.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,599.71 | 33,700 |
| 2022-11-15 | 2,000.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,595.68 | 63,300 |
| 2022-11-14 | 1,990.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,595.68 | 18,200 |
| 2022-11-11 | 1,975.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,603.74 | 21,200 |
| 2022-11-10 | 1,980.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,587.62 | 22,400 |
| 2022-11-09 | 2,010.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,595.68 | 22,800 |
| 2022-11-08 | 1,970.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,603.74 | 24,500 |
| 2022-11-07 | 1,985.00 | 1,985.00 | 1,970.00 | 1,970.00 | 1,587.62 | 15,900 |
| 2022-11-04 | 1,925.00 | 1,980.00 | 1,925.00 | 1,975.00 | 1,591.65 | 25,200 |
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.