Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 131.00 | 137.00 | 126.00 | 134.00 | 117.68 | 7,328,400 |
| 2024-05-08 | 136.00 | 137.00 | 129.00 | 130.00 | 114.17 | 4,486,400 |
| 2024-05-07 | 135.00 | 137.00 | 129.00 | 136.00 | 119.44 | 5,803,000 |
| 2024-05-06 | 137.00 | 141.00 | 132.00 | 135.00 | 118.56 | 8,442,600 |
| 2024-05-03 | 131.00 | 144.00 | 125.00 | 137.00 | 120.32 | 20,306,300 |
| 2024-05-02 | 142.00 | 150.00 | 121.00 | 131.00 | 115.05 | 29,975,300 |
| 2024-04-30 | 143.00 | 143.00 | 135.00 | 137.00 | 120.32 | 6,786,000 |
| 2024-04-29 | 142.00 | 152.00 | 139.00 | 142.00 | 124.71 | 10,159,800 |
| 2024-04-26 | 148.00 | 153.00 | 139.00 | 142.00 | 124.71 | 9,540,300 |
| 2024-04-25 | 153.00 | 153.00 | 144.00 | 148.00 | 129.98 | 11,375,800 |
| 2024-04-24 | 143.00 | 162.00 | 143.00 | 152.00 | 133.49 | 51,973,800 |
| 2024-04-23 | 152.00 | 152.00 | 138.00 | 142.00 | 124.71 | 10,440,800 |
| 2024-04-22 | 143.00 | 160.00 | 143.00 | 151.00 | 132.61 | 45,485,700 |
| 2024-04-19 | 133.00 | 159.00 | 132.00 | 143.00 | 125.58 | 94,593,800 |
| 2024-04-18 | 144.00 | 149.00 | 126.00 | 132.00 | 115.92 | 58,538,500 |
| 2024-04-17 | 114.00 | 149.00 | 112.00 | 143.00 | 125.58 | 107,774,100 |
| 2024-04-16 | 124.00 | 124.00 | 104.00 | 114.00 | 100.12 | 20,333,400 |
| 2024-04-05 | 129.00 | 135.00 | 121.00 | 123.00 | 108.02 | 30,124,400 |
| 2024-04-04 | 140.00 | 150.00 | 107.00 | 128.00 | 112.41 | 193,604,000 |
| 2024-04-03 | 103.00 | 136.00 | 102.00 | 136.00 | 119.44 | 256,624,800 |
| 2024-04-02 | 83.000 | 109.00 | 80.000 | 102.00 | 89.578 | 189,024,300 |
| 2024-04-01 | 70.000 | 91.000 | 69.000 | 83.000 | 72.892 | 114,694,300 |
| 2024-03-28 | 68.000 | 69.000 | 67.000 | 68.000 | 59.718 | 319,200 |
| 2024-03-27 | 69.000 | 70.000 | 68.000 | 68.000 | 59.718 | 447,300 |
| 2024-03-26 | 67.000 | 67.000 | 67.000 | 67.000 | 58.840 | 0 |
| 2024-03-25 | 67.000 | 67.000 | 67.000 | 67.000 | 58.840 | 0 |
| 2024-03-22 | 68.000 | 68.000 | 67.000 | 67.000 | 58.840 | 193,400 |
| 2024-03-21 | 68.000 | 69.000 | 67.000 | 68.000 | 59.718 | 250,100 |
| 2024-03-20 | 68.000 | 69.000 | 67.000 | 68.000 | 59.718 | 269,700 |
| 2024-03-19 | 67.000 | 68.000 | 67.000 | 68.000 | 59.718 | 234,700 |
| 2024-03-18 | 69.000 | 69.000 | 67.000 | 67.000 | 58.840 | 784,900 |
| 2024-03-15 | 69.000 | 69.000 | 67.000 | 69.000 | 60.597 | 201,900 |
| 2024-03-14 | 68.000 | 69.000 | 67.000 | 69.000 | 60.597 | 549,300 |
| 2024-03-13 | 69.000 | 71.000 | 68.000 | 68.000 | 59.718 | 520,700 |
| 2024-03-08 | 69.000 | 70.000 | 68.000 | 69.000 | 60.597 | 587,300 |
| 2024-03-07 | 69.000 | 69.000 | 67.000 | 69.000 | 60.597 | 856,200 |
| 2024-03-06 | 69.000 | 69.000 | 66.000 | 69.000 | 60.597 | 978,400 |
| 2024-03-05 | 68.000 | 69.000 | 67.000 | 69.000 | 60.597 | 477,400 |
| 2024-03-04 | 68.000 | 69.000 | 68.000 | 68.000 | 59.718 | 559,700 |
| 2024-03-01 | 69.000 | 70.000 | 67.000 | 69.000 | 60.597 | 526,000 |
| 2024-02-29 | 70.000 | 70.000 | 68.000 | 70.000 | 61.475 | 512,500 |
| 2024-02-28 | 71.000 | 71.000 | 69.000 | 71.000 | 62.353 | 3,159,900 |
| 2024-02-27 | 70.000 | 71.000 | 69.000 | 71.000 | 62.353 | 272,400 |
| 2024-02-26 | 70.000 | 72.000 | 69.000 | 71.000 | 62.353 | 421,700 |
| 2024-02-23 | 70.000 | 72.000 | 69.000 | 71.000 | 62.353 | 513,900 |
| 2024-02-22 | 70.000 | 70.000 | 69.000 | 69.000 | 60.597 | 918,000 |
| 2024-02-21 | 70.000 | 71.000 | 69.000 | 70.000 | 61.475 | 380,800 |
| 2024-02-20 | 70.000 | 71.000 | 69.000 | 71.000 | 62.353 | 1,208,700 |
| 2024-02-19 | 71.000 | 72.000 | 69.000 | 71.000 | 62.353 | 1,866,800 |
| 2024-02-16 | 73.000 | 73.000 | 71.000 | 71.000 | 62.353 | 1,514,600 |
| 2024-02-15 | 73.000 | 74.000 | 72.000 | 73.000 | 64.110 | 1,062,800 |
| 2024-02-13 | 71.000 | 73.000 | 69.000 | 73.000 | 64.110 | 14,509,600 |
| 2024-02-12 | 67.000 | 70.000 | 66.000 | 70.000 | 61.475 | 1,711,000 |
| 2024-02-07 | 69.000 | 70.000 | 68.000 | 68.000 | 59.718 | 1,218,700 |
| 2024-02-06 | 71.000 | 72.000 | 69.000 | 69.000 | 60.597 | 1,924,600 |
| 2024-02-05 | 71.000 | 73.000 | 71.000 | 71.000 | 62.353 | 340,500 |
| 2024-02-02 | 68.000 | 72.000 | 68.000 | 72.000 | 63.231 | 566,700 |
| 2024-02-01 | 71.000 | 71.000 | 68.000 | 70.000 | 61.475 | 1,119,400 |
| 2024-01-31 | 71.000 | 72.000 | 68.000 | 71.000 | 62.353 | 2,904,100 |
| 2024-01-30 | 72.000 | 73.000 | 70.000 | 71.000 | 62.353 | 862,000 |
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.