Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CEKA.JK stock page

Wilmar Cahaya Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,000.002,120.001,855.001,990.001,990.0098,500
2026-10-152,200.002,200.002,160.002,180.002,180.001,600
2026-10-142,180.002,210.002,160.002,160.002,160.002,500
2026-10-132,170.002,210.002,160.002,160.002,160.0022,300
2026-10-122,170.002,200.002,170.002,200.002,200.005,700
2026-10-092,200.002,200.002,200.002,200.002,200.001,300
2026-10-082,200.002,200.002,190.002,200.002,200.004,400
2026-10-072,200.002,210.002,200.002,200.002,200.0013,400
2026-10-062,190.002,200.002,160.002,190.002,190.0032,000
2026-10-052,180.002,190.002,180.002,190.002,190.001,200
2026-10-022,210.002,210.002,160.002,190.002,190.006,300
2026-10-012,170.002,170.002,160.002,160.002,160.008,100
2026-09-302,170.002,190.002,160.002,170.002,170.005,700
2026-09-292,220.002,220.002,160.002,180.002,180.0010,700
2026-09-282,170.002,220.002,150.002,220.002,220.0026,800
2026-09-252,180.002,180.002,170.002,170.002,170.008,000
2026-09-242,190.002,190.002,170.002,180.002,180.009,900
2026-09-232,180.002,180.002,160.002,180.002,180.0024,100
2026-09-222,200.002,220.002,170.002,170.002,170.0013,300
2026-09-212,200.002,200.002,190.002,200.002,200.008,300
2026-09-182,230.002,230.002,200.002,200.002,200.0024,700
2026-09-172,210.002,230.002,200.002,200.002,200.0021,400
2026-09-162,180.002,220.002,180.002,210.002,210.0012,500
2026-09-152,200.002,350.002,170.002,170.002,170.0042,700
2026-09-142,220.002,220.002,170.002,170.002,170.0035,800
2026-09-112,200.002,230.002,180.002,220.002,220.0075,300
2026-09-102,200.002,220.002,190.002,200.002,200.0016,600
2026-09-092,200.002,220.002,170.002,200.002,200.0065,000
2026-09-082,190.002,200.002,170.002,200.002,200.0020,300
2026-09-072,180.002,210.002,180.002,190.002,190.0012,000
2026-09-042,190.002,220.002,170.002,190.002,190.0081,200
2026-09-032,180.002,210.002,170.002,190.002,190.0080,800
2026-09-022,190.002,230.002,170.002,180.002,180.00112,400
2026-09-012,190.002,200.002,180.002,180.002,180.0030,900
2026-08-312,200.002,200.002,180.002,190.002,190.0018,200
2026-08-282,190.002,190.002,170.002,180.002,180.0011,300
2026-08-272,180.002,180.002,150.002,180.002,180.0064,800
2026-08-262,220.002,230.002,170.002,180.002,180.0083,200
2026-08-252,210.002,210.002,210.002,210.002,210.000
2026-08-242,220.002,230.002,200.002,210.002,210.0029,700
2026-08-212,190.002,220.002,190.002,220.002,220.0020,000
2026-08-202,190.002,210.002,170.002,190.002,190.0016,800
2026-08-192,210.002,210.002,180.002,190.002,190.007,800
2026-08-182,190.002,220.002,140.002,210.002,210.0050,700
2026-08-172,200.002,200.002,200.002,200.002,200.000
2026-08-142,190.002,200.002,190.002,200.002,200.009,500
2026-08-132,200.002,200.002,190.002,200.002,200.003,800
2026-08-122,190.002,220.002,190.002,220.002,220.003,100
2026-08-112,220.002,220.002,170.002,200.002,200.0027,600
2026-08-102,220.002,230.002,220.002,220.002,220.005,400
2026-08-072,230.002,240.002,220.002,220.002,220.0013,000
2026-08-062,220.002,230.002,200.002,220.002,220.005,400
2026-08-052,190.002,240.002,190.002,200.002,200.0014,900
2026-08-042,210.002,240.002,170.002,190.002,190.0029,400
2026-08-032,190.002,260.002,170.002,190.002,190.0059,800
2026-07-312,230.002,230.002,190.002,200.002,200.0069,300
2026-07-302,180.002,300.002,180.002,230.002,230.0048,300
2026-07-292,260.002,260.002,180.002,210.002,210.0023,600
2026-07-282,180.002,300.002,180.002,190.002,190.0030,000
2026-07-272,160.002,220.002,150.002,170.002,170.0034,900
Page 1 of 2 · 65 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.