Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 2,510.00 | 2,600.00 | 2,360.00 | 2,480.00 | 1,920.86 | 262,500 |
| 2022-05-12 | 2,280.00 | 2,700.00 | 2,270.00 | 2,510.00 | 1,944.10 | 972,100 |
| 2022-05-11 | 2,040.00 | 2,300.00 | 2,040.00 | 2,270.00 | 1,758.21 | 531,500 |
| 2022-05-10 | 1,995.00 | 2,030.00 | 1,995.00 | 2,030.00 | 1,572.32 | 322,100 |
| 2022-05-09 | 2,070.00 | 2,070.00 | 1,955.00 | 1,995.00 | 1,545.21 | 299,500 |
| 2022-04-28 | 2,040.00 | 2,070.00 | 2,000.00 | 2,060.00 | 1,595.55 | 141,300 |
| 2022-04-27 | 2,050.00 | 2,060.00 | 1,960.00 | 2,040.00 | 1,580.06 | 232,400 |
| 2022-04-26 | 1,855.00 | 2,130.00 | 1,855.00 | 2,050.00 | 1,587.81 | 1,102,300 |
| 2022-04-25 | 1,835.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,409.66 | 56,900 |
| 2022-04-22 | 1,820.00 | 1,860.00 | 1,820.00 | 1,835.00 | 1,421.28 | 96,600 |
| 2022-04-21 | 1,835.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,409.66 | 157,400 |
| 2022-04-20 | 1,860.00 | 1,860.00 | 1,810.00 | 1,835.00 | 1,421.28 | 191,600 |
| 2022-04-19 | 1,850.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,432.90 | 27,000 |
| 2022-04-18 | 1,860.00 | 1,870.00 | 1,850.00 | 1,855.00 | 1,436.77 | 78,600 |
| 2022-04-14 | 1,880.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,440.65 | 41,200 |
| 2022-04-13 | 1,870.00 | 1,890.00 | 1,855.00 | 1,875.00 | 1,452.26 | 15,300 |
| 2022-04-12 | 1,860.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,452.26 | 28,700 |
| 2022-04-11 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,440.65 | 20,800 |
| 2022-04-08 | 1,875.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,448.39 | 23,300 |
| 2022-04-07 | 1,880.00 | 1,890.00 | 1,875.00 | 1,875.00 | 1,452.26 | 19,100 |
| 2022-04-06 | 1,875.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,456.14 | 21,400 |
| 2022-04-05 | 1,875.00 | 1,890.00 | 1,855.00 | 1,870.00 | 1,448.39 | 63,700 |
| 2022-04-04 | 1,885.00 | 1,885.00 | 1,860.00 | 1,875.00 | 1,452.26 | 108,400 |
| 2022-04-01 | 1,865.00 | 1,945.00 | 1,855.00 | 1,885.00 | 1,460.01 | 83,000 |
| 2022-03-31 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,440.65 | 45,800 |
| 2022-03-30 | 1,860.00 | 1,870.00 | 1,845.00 | 1,860.00 | 1,440.65 | 29,700 |
| 2022-03-29 | 1,865.00 | 1,875.00 | 1,845.00 | 1,860.00 | 1,440.65 | 61,400 |
| 2022-03-28 | 1,850.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,444.52 | 103,500 |
| 2022-03-25 | 1,860.00 | 1,865.00 | 1,840.00 | 1,840.00 | 1,425.15 | 87,500 |
| 2022-03-24 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,417.41 | 244,000 |
| 2022-03-23 | 1,865.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,444.52 | 66,700 |
| 2022-03-22 | 1,860.00 | 1,865.00 | 1,830.00 | 1,855.00 | 1,436.77 | 93,700 |
| 2022-03-21 | 1,860.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,432.90 | 111,700 |
| 2022-03-18 | 1,855.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,440.65 | 10,900 |
| 2022-03-17 | 1,840.00 | 1,880.00 | 1,840.00 | 1,855.00 | 1,436.77 | 78,300 |
| 2022-03-16 | 1,845.00 | 1,885.00 | 1,840.00 | 1,840.00 | 1,425.15 | 100,800 |
| 2022-03-15 | 1,850.00 | 1,865.00 | 1,845.00 | 1,845.00 | 1,429.03 | 79,800 |
| 2022-03-14 | 1,855.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,432.90 | 58,200 |
| 2022-03-11 | 1,880.00 | 1,880.00 | 1,855.00 | 1,855.00 | 1,436.77 | 55,600 |
| 2022-03-10 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,456.14 | 19,100 |
| 2022-03-09 | 1,860.00 | 1,895.00 | 1,850.00 | 1,860.00 | 1,440.65 | 93,400 |
| 2022-03-08 | 1,875.00 | 1,905.00 | 1,765.00 | 1,860.00 | 1,440.65 | 79,100 |
| 2022-03-07 | 1,890.00 | 1,890.00 | 1,850.00 | 1,875.00 | 1,452.26 | 188,400 |
| 2022-03-04 | 1,915.00 | 1,920.00 | 1,880.00 | 1,885.00 | 1,460.01 | 80,300 |
| 2022-03-02 | 1,905.00 | 1,920.00 | 1,885.00 | 1,900.00 | 1,471.63 | 37,100 |
| 2022-03-01 | 1,895.00 | 1,915.00 | 1,860.00 | 1,895.00 | 1,467.75 | 166,800 |
| 2022-02-25 | 1,905.00 | 1,915.00 | 1,890.00 | 1,895.00 | 1,467.75 | 124,900 |
| 2022-02-24 | 1,905.00 | 1,965.00 | 1,900.00 | 1,905.00 | 1,475.50 | 103,500 |
| 2022-02-23 | 1,920.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,475.50 | 67,200 |
| 2022-02-22 | 1,930.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,487.12 | 27,400 |
| 2022-02-21 | 1,910.00 | 1,950.00 | 1,885.00 | 1,935.00 | 1,498.74 | 43,900 |
| 2022-02-18 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,487.12 | 22,600 |
| 2022-02-17 | 1,955.00 | 1,955.00 | 1,925.00 | 1,935.00 | 1,498.74 | 6,100 |
| 2022-02-16 | 1,950.00 | 1,975.00 | 1,925.00 | 1,955.00 | 1,514.23 | 57,400 |
| 2022-02-15 | 1,930.00 | 1,960.00 | 1,885.00 | 1,950.00 | 1,510.35 | 148,100 |
| 2022-02-14 | 1,930.00 | 1,950.00 | 1,910.00 | 1,930.00 | 1,494.86 | 20,400 |
| 2022-02-11 | 1,920.00 | 1,950.00 | 1,915.00 | 1,930.00 | 1,494.86 | 39,300 |
| 2022-02-10 | 1,930.00 | 1,935.00 | 1,915.00 | 1,920.00 | 1,487.12 | 4,800 |
| 2022-02-09 | 1,910.00 | 1,950.00 | 1,910.00 | 1,925.00 | 1,490.99 | 36,700 |
| 2022-02-08 | 1,940.00 | 1,965.00 | 1,880.00 | 1,910.00 | 1,479.37 | 69,600 |
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.