Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CEKA.JK stock page

Wilmar Cahaya Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-152,550.002,560.002,500.002,550.002,282.52109,700
2025-05-142,550.002,560.002,450.002,550.002,282.52138,100
2025-05-092,550.002,560.002,400.002,550.002,282.5271,100
2025-05-082,460.002,550.002,460.002,550.002,282.52315,500
2025-05-072,400.002,460.002,360.002,460.002,201.96110,600
2025-05-062,400.002,420.002,370.002,420.002,166.1646,500
2025-05-052,350.002,430.002,350.002,400.002,148.26140,300
2025-05-022,360.002,360.002,300.002,340.002,094.5562,700
2025-04-302,370.002,400.002,340.002,360.002,112.4560,700
2025-04-292,350.002,370.002,320.002,360.002,112.4588,600
2025-04-282,380.002,400.002,300.002,350.002,103.50356,900
2025-04-252,370.002,390.002,310.002,370.002,121.41222,300
2025-04-242,320.002,380.002,290.002,370.002,121.41354,600
2025-04-232,230.002,340.002,220.002,290.002,049.80641,600
2025-04-222,080.002,210.002,070.002,200.001,969.24727,000
2025-04-212,020.002,080.002,020.002,070.001,852.8738,500
2025-04-172,080.002,080.001,980.002,060.001,843.92237,300
2025-04-162,060.002,080.002,050.002,060.001,843.9248,000
2025-04-152,120.002,120.002,060.002,060.001,843.9235,600
2025-04-142,100.002,140.002,050.002,100.001,879.73111,500
2025-04-112,070.002,150.002,030.002,150.001,924.4824,300
2025-04-102,050.002,150.002,030.002,070.001,852.87119,300
2025-04-092,030.002,080.001,990.002,020.001,808.1238,500
2025-04-082,000.002,050.001,960.002,030.001,817.0767,900
2025-03-272,060.002,160.002,060.002,100.001,879.7383,000
2025-03-262,130.002,150.002,030.002,100.001,879.7329,700
2025-03-252,100.002,130.002,070.002,080.001,861.8277,000
2025-03-242,050.002,090.002,000.002,070.001,852.8720,200
2025-03-212,140.002,140.002,060.002,090.001,870.77142,200
2025-03-202,110.002,140.002,050.002,140.001,915.5323,100
2025-03-192,090.002,130.002,080.002,110.001,888.6830,700
2025-03-182,160.002,170.002,020.002,080.001,861.8279,200
2025-03-172,100.002,160.002,100.002,150.001,924.4831,200
2025-03-142,180.002,180.002,090.002,100.001,879.73148,400
2025-03-132,020.002,300.002,000.002,140.001,915.53260,600
2025-03-122,000.002,140.002,000.002,020.001,808.128,400
2025-03-112,030.002,030.002,000.002,010.001,799.1712,400
2025-03-101,995.002,030.001,990.002,030.001,817.074,900
2025-03-072,010.002,010.001,990.002,010.001,799.17600
2025-03-062,020.002,050.001,980.002,010.001,799.1750,900
2025-03-052,030.002,030.001,955.002,020.001,808.1213,600
2025-03-042,040.002,050.001,950.002,030.001,817.076,600
2025-03-031,950.002,060.001,935.002,000.001,790.2258,900
2025-02-281,935.001,950.001,920.001,950.001,745.4662,100
2025-02-271,970.001,970.001,920.001,955.001,749.9422,100
2025-02-261,990.001,995.001,900.001,970.001,763.3675,300
2025-02-251,990.001,990.001,975.001,980.001,772.3196,900
2025-02-242,000.002,090.001,980.002,000.001,790.22154,300
2025-02-212,050.002,080.002,040.002,050.001,834.9792,800
2025-02-202,050.002,050.002,020.002,050.001,834.9725,100
2025-02-192,050.002,090.002,050.002,050.001,834.97900
2025-02-182,050.002,120.002,040.002,050.001,834.9751,300
2025-02-172,020.002,070.002,020.002,050.001,834.976,500
2025-02-142,080.002,080.002,000.002,020.001,808.126,300
2025-02-132,040.002,040.002,010.002,030.001,817.073,000
2025-02-121,990.002,080.001,990.002,080.001,861.8214,100
2025-02-111,995.001,995.001,985.001,990.001,781.2640,600
2025-02-101,995.002,010.001,995.002,000.001,790.2248,000
2025-02-072,020.002,020.001,995.001,995.001,785.7415,200
2025-02-062,030.002,030.001,990.002,000.001,790.2227,000
← NewerPage 7 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.