Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CEKA.JK stock page

Wilmar Cahaya Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-042,390.002,410.002,360.002,400.002,259.3811,500
2026-05-012,390.002,390.002,390.002,390.002,249.960
2026-04-302,410.002,410.002,350.002,390.002,249.9635,500
2026-04-292,390.002,400.002,350.002,350.002,212.30111,400
2026-04-282,370.002,380.002,350.002,350.002,212.3084,500
2026-04-272,300.002,370.002,290.002,370.002,231.1330,000
2026-04-242,310.002,310.002,300.002,300.002,165.2318,300
2026-04-232,330.002,330.002,290.002,310.002,174.657,800
2026-04-222,310.002,360.002,290.002,330.002,193.4817,800
2026-04-212,310.002,310.002,300.002,310.002,174.654,500
2026-04-202,330.002,350.002,280.002,310.002,174.6523,500
2026-04-172,320.002,330.002,310.002,320.002,184.067,600
2026-04-162,310.002,340.002,300.002,300.002,165.239,500
2026-04-152,330.002,340.002,280.002,340.002,202.8913,400
2026-04-142,310.002,330.002,290.002,290.002,155.8222,100
2026-04-132,300.002,300.002,280.002,280.002,146.417,000
2026-04-102,300.002,330.002,260.002,300.002,165.232,700
2026-04-092,300.002,300.002,250.002,290.002,155.825,200
2026-04-082,290.002,290.002,210.002,290.002,155.8224,200
2026-04-072,310.002,340.002,270.002,280.002,146.414,600
2026-04-062,290.002,370.002,240.002,240.002,108.7516,700
2026-04-022,250.002,310.002,250.002,290.002,155.823,900
2026-04-012,350.002,350.002,250.002,250.002,118.164,800
2026-03-312,220.002,350.002,220.002,240.002,108.7510,500
2026-03-302,260.002,280.002,200.002,250.002,118.166,200
2026-03-272,210.002,260.002,190.002,250.002,118.16205,300
2026-03-262,200.002,300.002,200.002,200.002,071.0938,700
2026-03-252,230.002,250.002,200.002,200.002,071.0920,600
2026-03-172,210.002,240.002,200.002,200.002,071.0927,400
2026-03-162,220.002,220.002,180.002,200.002,071.0940,800
2026-03-132,240.002,240.002,200.002,220.002,089.9222,500
2026-03-122,250.002,280.002,240.002,250.002,118.168,700
2026-03-112,370.002,370.002,240.002,250.002,118.16168,600
2026-03-102,360.002,370.002,210.002,370.002,231.1326,100
2026-03-092,350.002,450.002,190.002,380.002,240.55193,900
2026-03-062,350.002,350.002,290.002,350.002,212.3014,500
2026-03-052,320.002,380.002,290.002,330.002,193.483,300
2026-03-042,350.002,350.002,220.002,320.002,184.0665,500
2026-03-032,370.002,380.002,320.002,350.002,212.3029,200
2026-03-022,400.002,400.002,360.002,370.002,231.1333,300
2026-02-272,370.002,450.002,370.002,400.002,259.388,700
2026-02-262,390.002,390.002,370.002,370.002,231.138,000
2026-02-252,400.002,410.002,390.002,390.002,249.967,200
2026-02-242,410.002,420.002,390.002,400.002,259.3826,800
2026-02-232,420.002,420.002,400.002,400.002,259.3829,600
2026-02-202,410.002,410.002,360.002,410.002,268.7924,300
2026-02-192,470.002,470.002,350.002,410.002,268.798,700
2026-02-182,360.002,390.002,340.002,390.002,249.9623,000
2026-02-132,360.002,360.002,330.002,360.002,221.7220,000
2026-02-122,360.002,370.002,330.002,360.002,221.7215,400
2026-02-112,350.002,350.002,330.002,350.002,212.3014,000
2026-02-102,340.002,400.002,330.002,330.002,193.4815,300
2026-02-092,360.002,360.002,300.002,340.002,202.8929,600
2026-02-062,360.002,370.002,340.002,350.002,212.305,400
2026-02-052,360.002,370.002,360.002,360.002,221.7211,800
2026-02-042,360.002,390.002,340.002,360.002,221.7216,000
2026-02-032,300.002,370.002,300.002,330.002,193.4822,600
2026-02-022,310.002,360.002,300.002,300.002,165.2364,900
2026-01-302,350.002,500.002,300.002,300.002,165.2366,000
2026-01-292,400.002,400.002,300.002,310.002,174.6592,800
← NewerPage 3 of 21 · 1,215 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.