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
2026-01-282,480.002,480.002,400.002,400.002,259.3842,800
2026-01-272,500.002,500.002,440.002,480.002,334.6924,900
2026-01-262,500.002,500.002,420.002,440.002,297.039,800
2026-01-232,500.002,500.002,440.002,470.002,325.2717,200
2026-01-222,490.002,500.002,430.002,440.002,297.0310,300
2026-01-212,440.002,490.002,430.002,430.002,287.6234,400
2026-01-202,460.002,470.002,440.002,450.002,306.4518,100
2026-01-192,450.002,460.002,450.002,460.002,315.867,000
2026-01-162,440.002,440.002,440.002,440.002,297.030
2026-01-152,420.002,440.002,420.002,440.002,297.037,200
2026-01-142,420.002,440.002,420.002,430.002,287.622,400
2026-01-132,470.002,470.002,400.002,420.002,278.2011,600
2026-01-122,440.002,470.002,430.002,430.002,287.628,200
2026-01-092,450.002,490.002,440.002,440.002,297.0315,700
2026-01-082,440.002,450.002,410.002,450.002,306.4518,700
2026-01-072,430.002,440.002,420.002,440.002,297.0370,000
2026-01-062,430.002,430.002,370.002,420.002,278.2048,200
2026-01-052,420.002,430.002,410.002,430.002,287.629,300
2026-01-022,460.002,460.002,370.002,410.002,268.7930,100
2026-01-012,410.002,410.002,410.002,410.002,268.790
2025-12-312,410.002,410.002,410.002,410.002,268.790
2025-12-302,410.002,460.002,400.002,410.002,268.793,600
2025-12-292,410.002,410.002,400.002,410.002,268.798,700
2025-12-262,410.002,410.002,410.002,410.002,268.790
2025-12-252,410.002,410.002,410.002,410.002,268.790
2025-12-242,480.002,480.002,380.002,410.002,268.7921,400
2025-12-232,450.002,450.002,400.002,400.002,259.383,900
2025-12-222,440.002,490.002,430.002,450.002,306.453,800
2025-12-192,440.002,440.002,420.002,420.002,278.202,200
2025-12-182,440.002,440.002,410.002,440.002,297.034,900
2025-12-172,430.002,440.002,410.002,440.002,297.039,100
2025-12-162,410.002,500.002,410.002,430.002,287.622,500
2025-12-152,410.002,410.002,390.002,410.002,268.7930,000
2025-12-122,430.002,430.002,410.002,410.002,268.792,800
2025-12-112,500.002,500.002,430.002,430.002,287.627,700
2025-12-102,440.002,470.002,430.002,460.002,315.869,700
2025-12-092,470.002,470.002,460.002,470.002,325.277,500
2025-12-082,490.002,510.002,450.002,460.002,315.8610,000
2025-12-052,450.002,500.002,450.002,470.002,325.273,500
2025-12-042,510.002,510.002,440.002,440.002,297.0310,900
2025-12-032,500.002,500.002,450.002,460.002,315.8613,500
2025-12-022,500.002,520.002,450.002,500.002,353.5295,200
2025-12-012,530.002,530.002,450.002,490.002,344.109,300
2025-11-282,500.002,530.002,500.002,500.002,353.529,200
2025-11-272,480.002,510.002,450.002,500.002,353.52182,200
2025-11-262,470.002,480.002,450.002,480.002,334.6912,800
2025-11-252,520.002,520.002,440.002,480.002,334.698,300
2025-11-242,500.002,530.002,380.002,520.002,372.3445,200
2025-11-212,520.002,520.002,500.002,500.002,353.5211,600
2025-11-202,540.002,540.002,500.002,500.002,353.5229,300
2025-11-192,520.002,540.002,500.002,510.002,362.9322,800
2025-11-182,510.002,510.002,500.002,500.002,353.5246,000
2025-11-172,510.002,520.002,500.002,500.002,353.5212,500
2025-11-142,500.002,520.002,500.002,510.002,362.9339,700
2025-11-132,510.002,520.002,500.002,500.002,353.5214,100
2025-11-122,530.002,530.002,480.002,500.002,353.5214,300
2025-11-112,480.002,490.002,480.002,490.002,344.103,600
2025-11-102,500.002,500.002,470.002,470.002,325.2720,800
2025-11-072,560.002,680.002,450.002,500.002,353.52210,200
2025-11-062,490.002,890.002,470.002,560.002,410.00125,500
← NewerPage 4 of 5 · 253 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.