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%WTI98.37▲ 1.26%
← CEKA.JK stock page

Wilmar Cahaya Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-031,960.001,960.001,925.001,925.001,551.3566,800
2022-11-021,985.001,985.001,955.001,955.001,575.53101,000
2022-11-011,985.001,990.001,975.001,980.001,595.6875,800
2022-10-311,965.001,985.001,900.001,985.001,599.7178,100
2022-10-281,965.001,985.001,960.001,965.001,583.5949,300
2022-10-271,975.001,980.001,950.001,965.001,583.59231,700
2022-10-261,990.002,000.001,975.001,975.001,591.65150,700
2022-10-252,040.002,040.001,995.001,995.001,607.7763,000
2022-10-242,080.002,080.001,970.002,030.001,635.97245,600
2022-10-212,090.002,090.002,010.002,080.001,676.2771,500
2022-10-202,120.002,270.001,985.002,090.001,684.33481,300
2022-10-192,120.002,130.002,110.002,130.001,716.5674,600
2022-10-182,190.002,200.002,120.002,120.001,708.5044,700
2022-10-172,210.002,210.002,170.002,190.001,764.9218,100
2022-10-142,210.002,210.002,170.002,200.001,772.988,100
2022-10-132,240.002,270.002,180.002,210.001,781.0433,800
2022-10-122,220.002,220.002,200.002,200.001,772.985,800
2022-10-112,230.002,240.002,200.002,230.001,797.1539,100
2022-10-102,250.002,280.002,230.002,230.001,797.1514,200
2022-10-072,270.002,270.002,240.002,260.001,821.335,800
2022-10-062,250.002,280.002,250.002,260.001,821.339,500
2022-10-052,260.002,290.002,230.002,240.001,805.219,100
2022-10-042,220.002,280.002,220.002,230.001,797.1510,100
2022-10-032,250.002,250.002,220.002,220.001,789.093,500
2022-09-302,230.002,240.002,180.002,190.001,764.9243,400
2022-09-292,250.002,290.002,230.002,230.001,797.1537,500
2022-09-282,260.002,320.002,250.002,250.001,813.2720,700
2022-09-272,260.002,330.002,260.002,270.001,829.397,100
2022-09-262,280.002,280.002,260.002,260.001,821.3313,500
2022-09-232,310.002,320.002,280.002,280.001,837.4518,200
2022-09-222,300.002,320.002,290.002,320.001,869.6811,300
2022-09-212,300.002,300.002,250.002,300.001,853.5724,000
2022-09-202,270.002,300.002,260.002,290.001,845.5130,500
2022-09-192,350.002,360.002,260.002,290.001,845.51211,500
2022-09-162,340.002,360.002,310.002,340.001,885.8024,500
2022-09-152,360.002,360.002,330.002,350.001,893.8616,400
2022-09-142,360.002,360.002,330.002,350.001,893.86133,500
2022-09-132,350.002,370.002,350.002,350.001,893.8646,500
2022-09-122,350.002,350.002,320.002,350.001,893.8631,600
2022-09-092,360.002,360.002,340.002,350.001,893.867,400
2022-09-082,380.002,400.002,350.002,360.001,901.9294,100
2022-09-072,350.002,390.002,300.002,360.001,901.9225,200
2022-09-062,360.002,400.002,350.002,350.001,893.8641,000
2022-09-052,350.002,400.002,330.002,360.001,901.9225,300
2022-09-022,360.002,360.002,330.002,350.001,893.8625,600
2022-09-012,380.002,380.002,340.002,360.001,901.9219,300
2022-08-312,350.002,370.002,310.002,370.001,909.9829,800
2022-08-302,300.002,360.002,280.002,350.001,893.8661,900
2022-08-292,280.002,300.002,260.002,280.001,837.4527,100
2022-08-262,360.002,360.002,260.002,280.001,837.45177,300
2022-08-252,370.002,370.002,290.002,360.001,901.9265,200
2022-08-242,350.002,390.002,350.002,380.001,918.046,800
2022-08-232,390.002,390.002,320.002,380.001,918.04141,300
2022-08-222,400.002,400.002,340.002,390.001,926.1085,300
2022-08-192,410.002,410.002,380.002,400.001,934.1635,400
2022-08-182,430.002,430.002,390.002,410.001,942.2222,900
2022-08-162,420.002,460.002,400.002,430.001,958.3328,100
2022-08-152,440.002,460.002,390.002,430.001,958.33224,000
2022-08-122,450.002,450.002,390.002,440.001,966.3991,600
2022-08-112,420.002,470.002,400.002,420.001,950.2716,100
← NewerPage 17 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.