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
2024-11-012,180.002,230.002,110.002,190.001,960.2968,100
2024-10-312,180.002,250.002,180.002,180.001,951.3322,200
2024-10-302,220.002,230.002,180.002,180.001,951.3335,300
2024-10-292,190.002,220.002,170.002,200.001,969.2498,200
2024-10-282,230.002,250.002,180.002,190.001,960.2933,900
2024-10-252,220.002,250.002,180.002,230.001,996.09187,100
2024-10-242,160.002,260.002,160.002,210.001,978.19563,700
2024-10-232,170.002,190.002,110.002,160.001,933.4329,300
2024-10-222,110.002,200.002,100.002,170.001,942.3831,000
2024-10-212,160.002,160.002,110.002,110.001,888.6879,400
2024-10-182,160.002,170.002,130.002,160.001,933.4327,200
2024-10-172,100.002,230.002,080.002,160.001,933.43385,500
2024-10-162,090.002,100.002,080.002,100.001,879.737,400
2024-10-152,100.002,100.002,080.002,080.001,861.8232,500
2024-10-142,080.002,100.002,070.002,100.001,879.7323,400
2024-10-112,060.002,090.002,040.002,080.001,861.825,200
2024-10-102,090.002,090.002,060.002,060.001,843.927,400
2024-10-092,090.002,090.002,070.002,090.001,870.7741,400
2024-10-082,070.002,090.002,060.002,090.001,870.776,800
2024-10-072,090.002,090.002,060.002,070.001,852.871,100
2024-10-042,060.002,090.002,050.002,090.001,870.7739,800
2024-10-032,090.002,090.002,070.002,070.001,852.874,000
2024-10-022,090.002,090.002,060.002,070.001,852.8764,400
2024-10-012,090.002,090.002,070.002,090.001,870.7717,400
2024-09-302,100.002,100.002,070.002,090.001,870.7740,400
2024-09-272,080.002,090.002,060.002,090.001,870.7756,000
2024-09-262,070.002,090.002,050.002,080.001,861.8211,100
2024-09-252,100.002,100.002,040.002,070.001,852.8776,000
2024-09-242,110.002,110.002,070.002,100.001,879.7326,200
2024-09-232,100.002,150.002,050.002,110.001,888.68114,600
2024-09-202,090.002,110.002,070.002,100.001,879.7365,600
2024-09-192,070.002,110.002,070.002,090.001,870.7734,200
2024-09-182,050.002,090.002,050.002,070.001,852.8770,600
2024-09-172,040.002,080.002,040.002,060.001,843.9241,200
2024-09-132,070.002,080.002,040.002,070.001,852.8715,500
2024-09-122,060.002,090.002,040.002,070.001,852.8789,200
2024-09-112,060.002,060.002,050.002,050.001,834.9715,100
2024-09-102,050.002,070.002,040.002,060.001,843.92127,800
2024-09-092,060.002,070.002,040.002,040.001,826.0291,300
2024-09-062,050.002,080.002,030.002,050.001,834.97154,200
2024-09-052,030.002,070.002,030.002,040.001,826.0270,900
2024-09-042,040.002,050.002,020.002,040.001,826.0230,300
2024-09-032,060.002,060.002,020.002,040.001,826.0230,200
2024-09-022,050.002,100.002,030.002,030.001,817.0789,100
2024-08-302,050.002,080.002,000.002,030.001,817.0794,300
2024-08-292,060.002,130.002,020.002,030.001,817.0789,500
2024-08-282,050.002,070.002,000.002,060.001,843.92236,500
2024-08-272,050.002,060.002,040.002,050.001,834.9713,300
2024-08-262,070.002,080.002,030.002,050.001,834.9773,600
2024-08-232,040.002,070.002,040.002,060.001,843.9214,800
2024-08-222,060.002,080.002,050.002,050.001,834.9763,500
2024-08-212,100.002,100.002,040.002,060.001,843.9282,800
2024-08-202,060.002,100.002,040.002,100.001,879.7352,900
2024-08-192,070.002,080.002,040.002,050.001,834.97100,700
2024-08-162,060.002,110.002,060.002,070.001,852.8753,200
2024-08-152,050.002,060.002,030.002,060.001,843.9252,500
2024-08-142,040.002,060.002,030.002,050.001,834.9749,000
2024-08-132,040.002,050.001,995.002,040.001,826.0297,600
2024-08-122,030.002,060.002,030.002,040.001,826.0253,200
2024-08-092,050.002,070.002,030.002,030.001,817.07108,200
← NewerPage 9 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.