Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 1,880.00 | 1,905.00 | 1,860.00 | 1,905.00 | 1,475.50 | 17,900 |
| 2021-11-11 | 1,910.00 | 1,910.00 | 1,890.00 | 1,900.00 | 1,471.63 | 121,600 |
| 2021-11-10 | 1,905.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,479.37 | 22,700 |
| 2021-11-09 | 1,890.00 | 1,920.00 | 1,855.00 | 1,900.00 | 1,471.63 | 37,100 |
| 2021-11-08 | 1,910.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,463.88 | 30,700 |
| 2021-11-05 | 1,900.00 | 1,910.00 | 1,820.00 | 1,910.00 | 1,479.37 | 73,000 |
| 2021-11-04 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,479.37 | 24,700 |
| 2021-11-03 | 1,905.00 | 1,915.00 | 1,880.00 | 1,905.00 | 1,475.50 | 48,300 |
| 2021-11-02 | 1,900.00 | 1,910.00 | 1,895.00 | 1,900.00 | 1,471.63 | 15,800 |
| 2021-11-01 | 1,900.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,467.75 | 29,200 |
| 2021-10-29 | 1,875.00 | 1,920.00 | 1,875.00 | 1,900.00 | 1,471.63 | 108,700 |
| 2021-10-28 | 1,905.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,452.26 | 64,100 |
| 2021-10-27 | 1,920.00 | 1,920.00 | 1,885.00 | 1,905.00 | 1,475.50 | 65,900 |
| 2021-10-26 | 1,940.00 | 1,965.00 | 1,910.00 | 1,910.00 | 1,479.37 | 274,700 |
| 2021-10-25 | 1,850.00 | 1,950.00 | 1,850.00 | 1,940.00 | 1,502.61 | 283,400 |
| 2021-10-22 | 1,825.00 | 1,875.00 | 1,820.00 | 1,850.00 | 1,432.90 | 162,900 |
| 2021-10-21 | 1,830.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,409.66 | 50,200 |
| 2021-10-19 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,417.41 | 90,500 |
| 2021-10-18 | 1,865.00 | 1,865.00 | 1,845.00 | 1,855.00 | 1,436.77 | 53,000 |
| 2021-10-15 | 1,840.00 | 1,870.00 | 1,835.00 | 1,865.00 | 1,444.52 | 183,300 |
| 2021-10-14 | 1,820.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,425.15 | 49,600 |
← NewerPage 21 of 21 · 1,221 trading days
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.