Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CEKA.JK stock page

Wilmar Cahaya Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,190.002,190.002,160.002,160.002,160.0014,800
2026-07-232,190.002,250.002,190.002,190.002,190.0017,100
2026-07-222,200.002,220.002,180.002,190.002,190.0038,200
2026-07-212,230.002,240.002,180.002,200.002,200.0016,900
2026-07-202,150.002,190.002,150.002,190.002,190.0059,300
2026-07-172,150.002,220.002,140.002,150.002,150.0044,800
2026-07-162,170.002,170.002,130.002,150.002,150.0060,900
2026-07-152,190.002,190.002,150.002,170.002,170.0013,700
2026-07-142,160.002,180.002,150.002,170.002,170.0024,500
2026-07-132,170.002,180.002,140.002,150.002,150.0017,800
2026-07-102,180.002,190.002,150.002,170.002,170.0011,300
2026-07-092,180.002,180.002,060.002,160.002,160.0012,400
2026-07-082,150.002,190.002,120.002,180.002,180.0019,500
2026-07-072,140.002,140.002,100.002,120.002,120.006,900
2026-07-062,130.002,140.002,090.002,140.002,140.0015,000
2026-07-032,150.002,150.002,100.002,130.002,130.009,200
2026-07-022,140.002,170.002,050.002,170.002,170.0016,800
2026-07-012,020.002,070.002,010.002,070.002,070.0014,000
2026-06-302,060.002,080.002,010.002,060.002,060.0042,600
2026-06-292,120.002,120.002,050.002,100.002,100.0037,100
2026-06-262,150.002,150.002,090.002,120.002,120.0020,900
2026-06-252,150.002,180.002,100.002,150.002,150.0070,500
2026-06-242,220.002,240.002,100.002,120.002,120.0052,800
2026-06-232,330.002,340.002,180.002,200.002,200.00516,300
2026-06-222,380.002,620.002,380.002,560.002,410.00805,100
2026-06-192,370.002,380.002,360.002,380.002,240.55157,100
2026-06-182,380.002,380.002,340.002,350.002,212.3026,600
2026-06-172,350.002,400.002,350.002,380.002,240.5596,000
2026-06-162,320.002,320.002,320.002,320.002,184.060
2026-06-152,240.002,380.002,240.002,320.002,184.0660,800
2026-06-122,200.002,260.002,200.002,240.002,108.752,300
2026-06-112,230.002,230.002,210.002,210.002,080.516,200
2026-06-102,110.002,220.002,110.002,200.002,071.0942,300
2026-06-092,040.002,100.002,040.002,100.001,976.959,700
2026-06-082,090.002,090.002,020.002,040.001,920.4713,600
2026-06-052,130.002,210.002,080.002,100.001,976.95159,700
2026-06-042,190.002,190.002,100.002,140.002,014.6171,900
2026-06-032,220.002,220.002,190.002,190.002,061.6827,600
2026-06-022,240.002,240.002,220.002,230.002,099.3422,800
2026-06-012,250.002,250.002,250.002,250.002,118.160
2026-05-292,230.002,350.002,230.002,250.002,118.168,700
2026-05-282,370.002,370.002,370.002,370.002,231.130
2026-05-272,370.002,370.002,370.002,370.002,231.130
2026-05-262,280.002,370.002,220.002,370.002,231.13180,300
2026-05-252,350.002,390.002,310.002,320.002,184.061,400
2026-05-222,320.002,350.002,300.002,350.002,212.3045,400
2026-05-212,370.002,370.002,320.002,330.002,193.48199,700
2026-05-202,350.002,360.002,350.002,350.002,212.3033,200
2026-05-192,360.002,360.002,350.002,350.002,212.3080,800
2026-05-182,390.002,410.002,350.002,360.002,221.72151,200
2026-05-152,390.002,390.002,390.002,390.002,249.960
2026-05-142,390.002,390.002,390.002,390.002,249.960
2026-05-132,390.002,390.002,350.002,390.002,249.9616,200
2026-05-122,350.002,410.002,350.002,390.002,249.9641,300
2026-05-112,360.002,410.002,350.002,350.002,212.3011,100
2026-05-082,370.002,390.002,350.002,350.002,212.3056,100
2026-05-072,400.002,400.002,350.002,370.002,231.1320,800
2026-05-062,400.002,400.002,360.002,400.002,259.382,600
2026-05-052,400.002,410.002,350.002,370.002,231.1328,800
2026-05-042,390.002,410.002,360.002,400.002,259.3811,500
← NewerPage 2 of 3 · 130 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.