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
2025-02-052,020.002,030.002,010.002,030.001,817.077,500
2025-02-042,030.002,040.002,020.002,020.001,808.1214,000
2025-02-032,050.002,050.002,020.002,030.001,817.074,500
2025-01-312,030.002,050.002,030.002,050.001,834.974,900
2025-01-302,070.002,070.002,010.002,040.001,826.029,000
2025-01-242,060.002,100.002,060.002,070.001,852.8725,500
2025-01-232,050.002,060.002,050.002,060.001,843.922,400
2025-01-222,060.002,070.002,030.002,050.001,834.9721,500
2025-01-212,050.002,060.002,000.002,050.001,834.9738,900
2025-01-202,060.002,090.002,040.002,050.001,834.978,800
2025-01-172,120.002,120.002,080.002,090.001,870.779,900
2025-01-162,100.002,130.002,090.002,120.001,897.6335,500
2025-01-152,070.002,100.002,070.002,090.001,870.7742,700
2025-01-142,070.002,070.002,050.002,060.001,843.9272,400
2025-01-132,050.002,070.002,050.002,060.001,843.9256,700
2025-01-102,050.002,080.002,050.002,050.001,834.972,300
2025-01-092,050.002,050.002,030.002,050.001,834.978,300
2025-01-082,050.002,060.002,040.002,050.001,834.9718,400
2025-01-072,060.002,060.002,040.002,060.001,843.929,700
2025-01-062,050.002,080.002,020.002,060.001,843.9215,100
2025-01-032,120.002,120.002,000.002,050.001,834.9748,700
2025-01-022,100.002,150.002,050.002,130.001,906.5836,900
2024-12-302,070.002,090.002,060.002,080.001,861.8268,200
2024-12-272,050.002,090.002,040.002,070.001,852.8784,200
2024-12-242,100.002,100.002,050.002,050.001,834.9725,400
2024-12-232,010.002,120.002,000.002,050.001,834.9723,300
2024-12-202,020.002,020.002,010.002,010.001,799.173,900
2024-12-192,050.002,050.001,985.002,000.001,790.2215,600
2024-12-182,050.002,050.002,030.002,050.001,834.979,000
2024-12-172,030.002,100.002,020.002,050.001,834.97108,500
2024-12-162,070.002,070.002,020.002,030.001,817.079,100
2024-12-132,040.002,170.002,020.002,070.001,852.87125,600
2024-12-122,040.002,050.002,040.002,040.001,826.027,500
2024-12-112,030.002,050.002,030.002,040.001,826.0274,600
2024-12-102,040.002,050.002,030.002,030.001,817.0741,200
2024-12-092,040.002,040.002,030.002,040.001,826.0216,700
2024-12-062,030.002,080.002,030.002,040.001,826.0225,000
2024-12-052,050.002,050.002,030.002,030.001,817.0716,600
2024-12-042,040.002,050.002,030.002,050.001,834.9712,900
2024-12-032,010.002,070.002,010.002,070.001,852.8743,100
2024-12-022,050.002,050.002,010.002,010.001,799.1725,900
2024-11-292,050.002,050.002,020.002,050.001,834.9722,000
2024-11-282,030.002,060.002,030.002,050.001,834.974,900
2024-11-262,030.002,040.002,020.002,030.001,817.0720,800
2024-11-252,040.002,040.002,000.002,040.001,826.0270,800
2024-11-222,000.002,040.002,000.002,040.001,826.0211,400
2024-11-212,070.002,070.001,960.002,040.001,826.0254,300
2024-11-202,060.002,060.002,050.002,060.001,843.9220,400
2024-11-192,050.002,080.002,040.002,080.001,861.8229,700
2024-11-182,070.002,100.002,030.002,050.001,834.9716,200
2024-11-152,070.002,100.002,050.002,050.001,834.9720,900
2024-11-142,100.002,100.002,040.002,070.001,852.8755,100
2024-11-132,170.002,190.002,080.002,140.001,915.5363,400
2024-11-122,080.002,180.002,080.002,150.001,924.4822,700
2024-11-112,130.002,130.002,050.002,090.001,870.7747,500
2024-11-082,140.002,160.002,140.002,140.001,915.5310,000
2024-11-072,130.002,160.002,100.002,130.001,906.5840,900
2024-11-062,190.002,190.002,170.002,170.001,942.3813,900
2024-11-052,190.002,200.002,130.002,190.001,960.2922,200
2024-11-042,200.002,240.002,190.002,190.001,960.2951,800
← NewerPage 8 of 21 · 1,219 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.