Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,890.00 | 1,950.00 | 1,880.00 | 1,945.00 | 1,506.48 | 134,200 |
| 2022-02-04 | 1,880.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,463.88 | 10,700 |
| 2022-02-03 | 1,895.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,456.14 | 21,900 |
| 2022-02-02 | 1,875.00 | 1,900.00 | 1,870.00 | 1,895.00 | 1,467.75 | 14,500 |
| 2022-01-31 | 1,880.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,456.14 | 31,900 |
| 2022-01-28 | 1,880.00 | 1,890.00 | 1,855.00 | 1,875.00 | 1,452.26 | 33,200 |
| 2022-01-27 | 1,895.00 | 1,895.00 | 1,870.00 | 1,880.00 | 1,456.14 | 33,700 |
| 2022-01-26 | 1,870.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,456.14 | 15,500 |
| 2022-01-25 | 1,890.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,448.39 | 30,100 |
| 2022-01-24 | 1,890.00 | 1,895.00 | 1,885.00 | 1,885.00 | 1,460.01 | 31,300 |
| 2022-01-21 | 1,885.00 | 1,895.00 | 1,870.00 | 1,890.00 | 1,463.88 | 13,600 |
| 2022-01-20 | 1,875.00 | 1,905.00 | 1,875.00 | 1,890.00 | 1,463.88 | 22,400 |
| 2022-01-19 | 1,885.00 | 1,895.00 | 1,870.00 | 1,875.00 | 1,452.26 | 47,300 |
| 2022-01-18 | 1,890.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,460.01 | 20,200 |
| 2022-01-17 | 1,905.00 | 1,910.00 | 1,885.00 | 1,890.00 | 1,463.88 | 18,800 |
| 2022-01-14 | 1,905.00 | 1,905.00 | 1,885.00 | 1,905.00 | 1,475.50 | 17,800 |
| 2022-01-13 | 1,885.00 | 1,910.00 | 1,885.00 | 1,905.00 | 1,475.50 | 25,600 |
| 2022-01-12 | 1,890.00 | 1,910.00 | 1,885.00 | 1,885.00 | 1,460.01 | 21,200 |
| 2022-01-11 | 1,915.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,463.88 | 26,000 |
| 2022-01-10 | 1,895.00 | 1,905.00 | 1,880.00 | 1,895.00 | 1,467.75 | 27,000 |
| 2022-01-07 | 1,900.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,463.88 | 19,100 |
| 2022-01-06 | 1,900.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,471.63 | 49,300 |
| 2022-01-05 | 1,910.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,471.63 | 21,600 |
| 2022-01-04 | 1,900.00 | 1,915.00 | 1,900.00 | 1,900.00 | 1,471.63 | 29,100 |
| 2022-01-03 | 1,890.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,467.75 | 14,900 |
| 2021-12-30 | 1,890.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,456.14 | 25,700 |
| 2021-12-29 | 1,890.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,463.88 | 26,300 |
| 2021-12-28 | 1,885.00 | 1,900.00 | 1,885.00 | 1,895.00 | 1,467.75 | 23,000 |
| 2021-12-27 | 1,890.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,460.01 | 69,200 |
| 2021-12-24 | 1,895.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,460.01 | 44,200 |
| 2021-12-23 | 1,890.00 | 1,895.00 | 1,880.00 | 1,895.00 | 1,467.75 | 89,900 |
| 2021-12-22 | 1,905.00 | 1,910.00 | 1,895.00 | 1,900.00 | 1,471.63 | 23,100 |
| 2021-12-21 | 1,900.00 | 1,910.00 | 1,895.00 | 1,895.00 | 1,467.75 | 20,200 |
| 2021-12-20 | 1,900.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,471.63 | 16,200 |
| 2021-12-17 | 1,900.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,471.63 | 22,700 |
| 2021-12-16 | 1,910.00 | 1,920.00 | 1,885.00 | 1,890.00 | 1,463.88 | 21,900 |
| 2021-12-15 | 1,915.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,483.25 | 24,800 |
| 2021-12-14 | 1,915.00 | 1,930.00 | 1,910.00 | 1,910.00 | 1,479.37 | 31,200 |
| 2021-12-13 | 1,925.00 | 1,935.00 | 1,910.00 | 1,915.00 | 1,483.25 | 45,900 |
| 2021-12-10 | 1,925.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,494.86 | 67,000 |
| 2021-12-09 | 1,925.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,487.12 | 6,700 |
| 2021-12-08 | 1,935.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,490.99 | 9,400 |
| 2021-12-07 | 1,910.00 | 1,940.00 | 1,910.00 | 1,935.00 | 1,498.74 | 44,200 |
| 2021-12-06 | 1,930.00 | 1,930.00 | 1,890.00 | 1,910.00 | 1,479.37 | 27,400 |
| 2021-12-03 | 1,915.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,494.86 | 33,100 |
| 2021-12-02 | 1,915.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,483.25 | 37,300 |
| 2021-12-01 | 1,890.00 | 1,915.00 | 1,885.00 | 1,915.00 | 1,483.25 | 36,400 |
| 2021-11-30 | 1,910.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,463.88 | 6,500 |
| 2021-11-29 | 1,910.00 | 1,915.00 | 1,865.00 | 1,915.00 | 1,483.25 | 95,200 |
| 2021-11-26 | 1,935.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,479.37 | 66,100 |
| 2021-11-25 | 1,930.00 | 1,940.00 | 1,910.00 | 1,940.00 | 1,502.61 | 42,400 |
| 2021-11-24 | 1,930.00 | 1,940.00 | 1,920.00 | 1,930.00 | 1,494.86 | 9,600 |
| 2021-11-23 | 1,910.00 | 1,940.00 | 1,910.00 | 1,930.00 | 1,494.86 | 12,500 |
| 2021-11-22 | 1,925.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,479.37 | 16,700 |
| 2021-11-19 | 1,930.00 | 1,980.00 | 1,920.00 | 1,925.00 | 1,490.99 | 54,800 |
| 2021-11-18 | 1,935.00 | 1,935.00 | 1,910.00 | 1,935.00 | 1,498.74 | 26,900 |
| 2021-11-17 | 1,930.00 | 1,950.00 | 1,930.00 | 1,935.00 | 1,498.74 | 79,600 |
| 2021-11-16 | 1,925.00 | 1,940.00 | 1,910.00 | 1,930.00 | 1,494.86 | 144,400 |
| 2021-11-15 | 1,905.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,490.99 | 162,000 |
| 2021-11-12 | 1,880.00 | 1,905.00 | 1,860.00 | 1,905.00 | 1,475.50 | 17,900 |
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.