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%WTI99.02▲ 1.92%
← CEKA.JK stock page

Wilmar Cahaya Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,420.002,460.002,400.002,450.001,974.4526,200
2022-08-092,480.002,520.002,420.002,420.001,950.2786,800
2022-08-082,480.002,570.002,430.002,490.002,006.69134,300
2022-08-052,550.002,570.002,490.002,570.001,990.57359,900
2022-08-042,520.002,560.002,520.002,550.001,975.08121,000
2022-08-032,480.002,540.002,460.002,520.001,951.84128,300
2022-08-022,530.002,530.002,460.002,460.001,905.3730,400
2022-08-012,460.002,550.002,460.002,520.001,951.84177,400
2022-07-292,550.002,570.002,420.002,460.001,905.37104,200
2022-07-282,550.002,550.002,510.002,550.001,975.0835,100
2022-07-272,490.002,600.002,460.002,550.001,975.0881,300
2022-07-262,400.002,490.002,370.002,490.001,928.61100,100
2022-07-252,370.002,400.002,350.002,390.001,851.1536,800
2022-07-222,280.002,370.002,250.002,370.001,835.6629,100
2022-07-212,330.002,340.002,280.002,320.001,796.9327,300
2022-07-202,330.002,370.002,330.002,340.001,812.4227,300
2022-07-192,300.002,340.002,300.002,330.001,804.6835,700
2022-07-182,280.002,320.002,240.002,290.001,773.7055,600
2022-07-152,300.002,340.002,280.002,280.001,765.9511,300
2022-07-142,310.002,310.002,280.002,300.001,781.4412,600
2022-07-132,270.002,380.002,270.002,290.001,773.7022,000
2022-07-122,290.002,300.002,260.002,270.001,758.214,400
2022-07-112,290.002,320.002,280.002,290.001,773.7019,900
2022-07-082,260.002,300.002,230.002,280.001,765.9542,500
2022-07-072,190.002,270.002,190.002,260.001,750.4618,500
2022-07-062,260.002,260.002,210.002,230.001,727.2331,600
2022-07-052,330.002,330.002,190.002,260.001,750.46157,900
2022-07-042,340.002,340.002,230.002,330.001,804.68197,200
2022-07-012,430.002,460.002,260.002,390.001,851.15266,800
2022-06-302,410.002,520.002,350.002,420.001,874.39209,400
2022-06-292,350.002,400.002,300.002,400.001,858.90141,100
2022-06-282,310.002,370.002,310.002,350.001,820.1722,800
2022-06-272,340.002,350.002,300.002,310.001,789.1947,300
2022-06-242,240.002,400.002,210.002,360.001,827.9292,700
2022-06-232,310.002,320.002,270.002,270.001,758.2161,000
2022-06-222,300.002,300.002,240.002,300.001,781.4459,800
2022-06-212,320.002,320.002,260.002,300.001,781.4411,800
2022-06-202,280.002,310.002,150.002,260.001,750.4631,200
2022-06-172,250.002,300.002,200.002,280.001,765.95129,900
2022-06-162,300.002,380.002,280.002,320.001,796.93186,100
2022-06-152,390.002,390.002,270.002,310.001,789.19114,200
2022-06-142,170.002,390.002,150.002,390.001,851.15256,300
2022-06-132,320.002,320.002,160.002,240.001,734.97261,500
2022-06-102,340.002,400.002,320.002,320.001,796.93135,800
2022-06-092,480.002,530.002,350.002,350.001,820.17153,300
2022-06-082,420.002,500.002,420.002,480.001,920.8638,100
2022-06-072,480.002,480.002,400.002,480.001,920.86119,700
2022-06-062,570.002,590.002,400.002,480.001,920.86370,400
2022-06-032,620.002,650.002,530.002,570.001,990.5779,800
2022-06-022,640.002,700.002,560.002,620.002,029.3096,200
2022-05-312,650.002,750.002,570.002,640.002,044.79178,900
2022-05-302,500.002,660.002,500.002,650.002,052.53174,600
2022-05-272,400.002,530.002,400.002,500.001,936.3595,200
2022-05-252,380.002,410.002,320.002,400.001,858.9093,600
2022-05-242,380.002,420.002,320.002,370.001,835.66114,600
2022-05-232,410.002,460.002,350.002,400.001,858.90100,900
2022-05-202,410.002,540.002,370.002,410.001,866.64139,600
2022-05-192,430.002,450.002,320.002,390.001,851.1559,900
2022-05-182,370.002,570.002,300.002,430.001,882.13220,200
2022-05-172,420.002,480.002,320.002,380.001,843.41137,300
← NewerPage 18 of 21 · 1,220 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.