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
2025-08-132,600.002,640.002,560.002,580.002,428.8332,900
2025-08-122,590.002,640.002,590.002,600.002,447.6613,300
2025-08-112,580.002,640.002,560.002,590.002,438.2418,700
2025-08-082,560.002,600.002,540.002,560.002,410.0056,600
2025-08-072,580.002,640.002,550.002,600.002,447.667,400
2025-08-062,610.002,610.002,550.002,580.002,428.8325,000
2025-08-052,580.002,660.002,570.002,580.002,428.8335,200
2025-08-042,580.002,650.002,540.002,580.002,428.8384,600
2025-08-012,650.002,690.002,580.002,590.002,438.2445,500
2025-07-312,690.002,700.002,640.002,650.002,494.7325,300
2025-07-302,740.002,740.002,620.002,680.002,522.9793,600
2025-07-292,650.002,750.002,630.002,660.002,504.14113,800
2025-07-282,810.002,860.002,650.002,650.002,494.73283,500
2025-07-252,840.002,840.002,760.002,810.002,645.3534,200
2025-07-242,780.002,890.002,760.002,800.002,635.9440,100
2025-07-232,770.002,780.002,750.002,780.002,617.1148,900
2025-07-222,760.002,770.002,730.002,770.002,607.7071,500
2025-07-212,760.002,790.002,750.002,760.002,598.2864,800
2025-07-182,760.002,800.002,700.002,750.002,588.8727,500
2025-07-172,770.002,780.002,740.002,760.002,598.2829,400
2025-07-162,710.002,780.002,690.002,770.002,607.7039,200
2025-07-152,800.002,800.002,700.002,710.002,551.2186,900
2025-07-142,790.002,810.002,760.002,800.002,635.9435,800
2025-07-112,840.002,850.002,790.002,800.002,635.9443,100
2025-07-102,810.002,850.002,780.002,810.002,645.3528,700
2025-07-092,810.002,830.002,730.002,810.002,645.35125,800
2025-07-082,850.002,880.002,710.002,740.002,579.45166,000
2025-07-072,940.002,940.002,830.002,830.002,664.18196,400
2025-07-043,060.003,130.003,040.003,040.002,721.13254,800
2025-07-033,010.003,080.003,010.003,050.002,730.081,090,100
2025-07-022,990.003,040.002,980.003,000.002,685.32471,500
2025-07-012,910.002,990.002,850.002,980.002,667.421,891,300
2025-06-303,030.003,030.002,840.002,910.002,604.76295,000
2025-06-263,120.003,120.002,960.003,010.002,694.27112,100
2025-06-253,110.003,200.003,040.003,120.002,792.7434,400
2025-06-243,030.003,100.002,950.003,100.002,774.83265,900
2025-06-232,970.003,060.002,850.003,030.002,712.18473,500
2025-06-202,840.002,970.002,720.002,970.002,658.47266,900
2025-06-192,770.002,880.002,680.002,880.002,577.91360,200
2025-06-182,870.002,890.002,700.002,890.002,586.86340,000
2025-06-172,870.002,900.002,860.002,900.002,595.8135,800
2025-06-162,890.002,910.002,840.002,900.002,595.81131,100
2025-06-132,950.002,950.002,770.002,920.002,613.71181,700
2025-06-122,880.002,940.002,850.002,940.002,631.6224,500
2025-06-112,950.002,950.002,860.002,940.002,631.62101,300
2025-06-103,040.003,050.002,880.002,950.002,640.57170,200
2025-06-053,100.003,100.002,910.003,050.002,730.08192,200
2025-06-042,820.003,100.002,790.003,070.002,747.98320,000
2025-06-032,860.002,920.002,790.002,820.002,524.20208,300
2025-06-023,080.003,080.002,810.002,860.002,560.01149,200
2025-05-282,800.003,080.002,800.003,080.002,756.931,249,400
2025-05-272,750.002,800.002,350.002,800.002,506.30668,800
2025-05-262,680.002,750.002,590.002,750.002,461.5579,100
2025-05-232,710.002,720.002,680.002,700.002,416.79116,400
2025-05-222,690.002,730.002,670.002,730.002,443.64125,000
2025-05-212,670.002,700.002,570.002,690.002,407.84219,500
2025-05-202,620.002,640.002,570.002,630.002,354.13243,000
2025-05-192,550.002,600.002,500.002,600.002,327.28301,300
2025-05-162,520.002,550.002,520.002,550.002,282.5230,100
2025-05-152,550.002,560.002,500.002,550.002,282.52109,700
← NewerPage 6 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.