Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 102.00 | 104.00 | 100.00 | 101.00 | 93.403 | 2,556,700 |
| 2024-08-08 | 104.00 | 104.00 | 98.000 | 100.00 | 92.478 | 2,209,400 |
| 2024-08-07 | 110.00 | 110.00 | 101.00 | 101.00 | 93.403 | 2,893,700 |
| 2024-08-06 | 111.00 | 111.00 | 99.000 | 104.00 | 96.178 | 3,914,900 |
| 2024-08-05 | 105.00 | 111.00 | 103.00 | 103.00 | 95.253 | 5,047,000 |
| 2024-08-02 | 116.00 | 116.00 | 108.00 | 109.00 | 100.80 | 2,810,800 |
| 2024-08-01 | 132.00 | 132.00 | 108.00 | 112.00 | 103.58 | 3,770,800 |
| 2024-07-31 | 131.00 | 131.00 | 110.00 | 113.00 | 104.50 | 18,811,900 |
| 2024-07-30 | 115.00 | 130.00 | 115.00 | 128.00 | 118.37 | 4,440,300 |
| 2024-07-29 | 120.00 | 137.00 | 117.00 | 125.00 | 115.60 | 20,409,100 |
| 2024-07-26 | 123.00 | 133.00 | 123.00 | 129.00 | 119.30 | 8,333,600 |
| 2024-07-25 | 115.00 | 126.00 | 115.00 | 123.00 | 113.75 | 3,296,800 |
| 2024-07-24 | 117.00 | 127.00 | 115.00 | 125.00 | 115.60 | 3,702,700 |
| 2024-07-23 | 107.00 | 117.00 | 107.00 | 117.00 | 108.20 | 1,145,900 |
| 2024-07-22 | 106.00 | 118.00 | 106.00 | 117.00 | 108.20 | 1,226,900 |
| 2024-07-19 | 112.00 | 120.00 | 112.00 | 115.00 | 106.35 | 1,037,600 |
| 2024-07-18 | 112.00 | 121.00 | 112.00 | 120.00 | 110.97 | 2,402,900 |
| 2024-07-17 | 111.00 | 121.00 | 111.00 | 119.00 | 110.05 | 925,700 |
| 2024-07-16 | 126.00 | 126.00 | 116.00 | 120.00 | 110.97 | 2,257,600 |
| 2024-07-15 | 115.00 | 124.00 | 115.00 | 118.00 | 109.12 | 3,033,500 |
| 2024-07-12 | 114.00 | 125.00 | 114.00 | 124.00 | 114.67 | 1,682,400 |
| 2024-07-11 | 116.00 | 127.00 | 116.00 | 123.00 | 113.75 | 2,292,200 |
| 2024-07-10 | 116.00 | 128.00 | 116.00 | 125.00 | 115.60 | 1,842,000 |
| 2024-07-09 | 117.00 | 128.00 | 117.00 | 125.00 | 115.60 | 2,040,000 |
| 2024-07-08 | 120.00 | 129.00 | 120.00 | 126.00 | 116.52 | 2,452,400 |
| 2024-07-05 | 128.00 | 131.00 | 125.00 | 128.00 | 118.37 | 2,166,100 |
| 2024-07-04 | 123.00 | 133.00 | 123.00 | 128.00 | 118.37 | 8,342,100 |
| 2024-07-03 | 118.00 | 136.00 | 118.00 | 131.00 | 121.15 | 16,051,800 |
| 2024-07-02 | 122.00 | 129.00 | 122.00 | 127.00 | 117.45 | 3,591,100 |
| 2024-07-01 | 113.00 | 128.00 | 113.00 | 126.00 | 116.52 | 5,970,000 |
| 2024-06-28 | 129.00 | 131.00 | 119.00 | 122.00 | 112.82 | 13,208,700 |
| 2024-06-27 | 107.00 | 136.00 | 107.00 | 128.00 | 118.37 | 76,950,200 |
| 2024-06-26 | 101.00 | 111.00 | 101.00 | 109.00 | 100.80 | 1,843,600 |
| 2024-06-25 | 103.00 | 115.00 | 103.00 | 111.00 | 102.65 | 3,721,100 |
| 2024-06-24 | 117.00 | 120.00 | 110.00 | 113.00 | 104.50 | 12,692,600 |
| 2024-06-21 | 84.000 | 121.00 | 84.000 | 115.00 | 106.35 | 51,184,500 |
| 2024-06-20 | 90.000 | 101.00 | 90.000 | 93.000 | 86.005 | 20,806,300 |
| 2024-06-19 | 121.00 | 121.00 | 95.000 | 99.000 | 91.554 | 19,466,000 |
| 2024-06-14 | 131.00 | 132.00 | 115.00 | 121.00 | 111.90 | 5,151,500 |
| 2024-06-13 | 129.00 | 134.00 | 126.00 | 131.00 | 121.15 | 6,058,900 |
| 2024-06-12 | 135.00 | 135.00 | 125.00 | 129.00 | 119.30 | 3,173,800 |
| 2024-06-11 | 136.00 | 139.00 | 134.00 | 139.00 | 122.07 | 2,609,400 |
| 2024-06-10 | 141.00 | 143.00 | 131.00 | 137.00 | 120.32 | 6,301,100 |
| 2024-06-07 | 136.00 | 143.00 | 134.00 | 142.00 | 124.71 | 9,116,100 |
| 2024-06-06 | 130.00 | 136.00 | 129.00 | 136.00 | 119.44 | 3,315,800 |
| 2024-06-05 | 133.00 | 135.00 | 128.00 | 129.00 | 113.29 | 2,015,800 |
| 2024-06-04 | 131.00 | 144.00 | 127.00 | 131.00 | 115.05 | 18,615,500 |
| 2024-06-03 | 144.00 | 144.00 | 114.00 | 131.00 | 115.05 | 8,087,100 |
| 2024-05-31 | 148.00 | 149.00 | 142.00 | 143.00 | 125.58 | 2,215,400 |
| 2024-05-30 | 152.00 | 152.00 | 142.00 | 148.00 | 129.98 | 4,051,900 |
| 2024-05-29 | 142.00 | 153.00 | 139.00 | 150.00 | 131.73 | 6,722,100 |
| 2024-05-28 | 144.00 | 145.00 | 139.00 | 142.00 | 124.71 | 2,617,500 |
| 2024-05-27 | 149.00 | 149.00 | 138.00 | 142.00 | 124.71 | 10,270,500 |
| 2024-05-22 | 166.00 | 169.00 | 146.00 | 149.00 | 130.85 | 28,905,600 |
| 2024-05-21 | 156.00 | 173.00 | 152.00 | 165.00 | 144.91 | 72,280,000 |
| 2024-05-20 | 142.00 | 143.00 | 139.00 | 141.00 | 123.83 | 3,031,300 |
| 2024-05-17 | 140.00 | 141.00 | 135.00 | 140.00 | 122.95 | 4,185,500 |
| 2024-05-16 | 145.00 | 148.00 | 140.00 | 140.00 | 122.95 | 13,954,800 |
| 2024-05-15 | 138.00 | 148.00 | 135.00 | 144.00 | 126.46 | 18,652,800 |
| 2024-05-14 | 134.00 | 140.00 | 132.00 | 136.00 | 119.44 | 4,628,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-26 | 8.0000 IDR |
| 2024-11-19 | 3.0000 IDR |
| 2024-06-12 | 7.0000 IDR |
| 2023-06-14 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.