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
2025-11-052,500.002,500.002,480.002,490.002,344.1020,200
2025-11-042,500.002,510.002,500.002,510.002,362.937,300
2025-11-032,510.002,520.002,500.002,520.002,372.3420,000
2025-10-312,480.002,510.002,480.002,510.002,362.9355,400
2025-10-302,490.002,520.002,480.002,480.002,334.6930,500
2025-10-292,530.002,530.002,490.002,490.002,344.1032,100
2025-10-282,510.002,530.002,470.002,530.002,381.76129,700
2025-10-272,560.002,560.002,500.002,510.002,362.9315,500
2025-10-242,570.002,570.002,480.002,560.002,410.0011,800
2025-10-232,560.002,590.002,550.002,570.002,419.4128,800
2025-10-222,550.002,550.002,510.002,550.002,400.595,900
2025-10-212,550.002,570.002,500.002,560.002,410.0046,000
2025-10-202,500.002,600.002,500.002,550.002,400.5915,300
2025-10-172,510.002,510.002,500.002,500.002,353.5210,000
2025-10-162,500.002,500.002,500.002,500.002,353.52800
2025-10-152,540.002,540.002,480.002,500.002,353.5213,200
2025-10-142,550.002,580.002,510.002,520.002,372.3422,900
2025-10-132,570.002,590.002,500.002,550.002,400.5952,700
2025-10-102,530.002,600.002,530.002,570.002,419.4114,700
2025-10-092,500.002,600.002,500.002,530.002,381.764,900
2025-10-082,600.002,600.002,500.002,500.002,353.5230,800
2025-10-072,510.002,610.002,500.002,510.002,362.9312,300
2025-10-062,600.002,600.002,400.002,540.002,391.1781,900
2025-10-032,620.002,620.002,600.002,610.002,457.0712,300
2025-10-022,630.002,650.002,610.002,610.002,457.078,300
2025-10-012,670.002,690.002,610.002,610.002,457.0719,300
2025-09-302,650.002,660.002,610.002,650.002,494.7341,900
2025-09-292,650.002,650.002,600.002,610.002,457.0728,600
2025-09-262,650.002,650.002,630.002,650.002,494.7312,100
2025-09-252,670.002,670.002,600.002,650.002,494.7328,300
2025-09-242,650.002,670.002,620.002,640.002,485.3141,300
2025-09-232,660.002,660.002,610.002,630.002,475.907,400
2025-09-222,640.002,670.002,600.002,600.002,447.6641,200
2025-09-192,610.002,690.002,600.002,610.002,457.0735,800
2025-09-182,660.002,670.002,610.002,610.002,457.075,300
2025-09-172,660.002,690.002,660.002,660.002,504.1424,200
2025-09-162,660.002,730.002,660.002,670.002,513.5557,500
2025-09-152,670.002,730.002,660.002,660.002,504.1462,700
2025-09-122,660.002,690.002,660.002,660.002,504.148,200
2025-09-112,660.002,760.002,610.002,660.002,504.1430,400
2025-09-102,660.002,660.002,650.002,660.002,504.141,800
2025-09-092,600.002,690.002,600.002,630.002,475.9049,300
2025-09-082,660.002,670.002,620.002,620.002,466.4822,100
2025-09-052,660.002,660.002,660.002,660.002,504.140
2025-09-042,700.002,700.002,660.002,660.002,504.146,800
2025-09-032,720.002,720.002,680.002,690.002,532.389,900
2025-09-022,610.002,720.002,610.002,720.002,560.6321,600
2025-09-012,590.002,620.002,500.002,600.002,447.6636,500
2025-08-292,710.002,710.002,540.002,630.002,475.9073,100
2025-08-282,720.002,790.002,610.002,710.002,551.2143,100
2025-08-272,750.002,800.002,520.002,660.002,504.14161,400
2025-08-262,870.002,870.002,720.002,760.002,598.2846,100
2025-08-252,770.002,860.002,760.002,790.002,626.5261,400
2025-08-222,860.002,880.002,710.002,750.002,588.8790,800
2025-08-212,620.003,180.002,610.002,860.002,692.42457,100
2025-08-202,620.002,650.002,600.002,600.002,447.6687,600
2025-08-192,600.002,610.002,520.002,610.002,457.0742,100
2025-08-182,560.002,560.002,560.002,560.002,410.000
2025-08-152,630.002,630.002,550.002,560.002,410.0022,100
2025-08-142,650.002,650.002,580.002,630.002,475.9033,900
← NewerPage 5 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.