Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 70.000 | 76.000 | 70.000 | 72.000 | 63.231 | 1,694,600 |
| 2024-01-26 | 72.000 | 72.000 | 67.000 | 70.000 | 61.475 | 1,891,900 |
| 2024-01-25 | 72.000 | 74.000 | 67.000 | 72.000 | 63.231 | 2,856,700 |
| 2024-01-24 | 73.000 | 74.000 | 71.000 | 72.000 | 63.231 | 2,276,400 |
| 2024-01-23 | 73.000 | 74.000 | 71.000 | 73.000 | 64.110 | 1,791,800 |
| 2024-01-22 | 77.000 | 78.000 | 73.000 | 73.000 | 64.110 | 3,207,100 |
| 2024-01-19 | 79.000 | 79.000 | 76.000 | 77.000 | 67.622 | 4,763,800 |
| 2024-01-18 | 82.000 | 82.000 | 79.000 | 80.000 | 70.257 | 4,306,900 |
| 2024-01-17 | 81.000 | 83.000 | 79.000 | 82.000 | 72.013 | 6,131,500 |
| 2024-01-16 | 81.000 | 82.000 | 80.000 | 81.000 | 71.135 | 2,717,300 |
| 2024-01-15 | 82.000 | 82.000 | 82.000 | 82.000 | 72.013 | 0 |
| 2024-01-12 | 81.000 | 82.000 | 80.000 | 82.000 | 72.013 | 4,351,700 |
| 2024-01-11 | 82.000 | 82.000 | 79.000 | 82.000 | 72.013 | 11,105,600 |
| 2024-01-10 | 83.000 | 83.000 | 81.000 | 82.000 | 72.013 | 3,968,900 |
| 2024-01-09 | 81.000 | 87.000 | 79.000 | 82.000 | 72.013 | 13,609,000 |
| 2024-01-08 | 80.000 | 84.000 | 78.000 | 81.000 | 71.135 | 9,073,100 |
| 2024-01-05 | 77.000 | 80.000 | 77.000 | 80.000 | 70.257 | 8,342,500 |
| 2024-01-04 | 76.000 | 78.000 | 75.000 | 77.000 | 67.622 | 5,377,800 |
| 2024-01-03 | 75.000 | 80.000 | 74.000 | 76.000 | 66.744 | 12,751,400 |
| 2024-01-02 | 75.000 | 76.000 | 73.000 | 75.000 | 65.866 | 4,970,300 |
| 2023-12-29 | 74.000 | 75.000 | 72.000 | 75.000 | 65.866 | 5,601,500 |
| 2023-12-28 | 74.000 | 74.000 | 71.000 | 73.000 | 64.110 | 7,374,300 |
| 2023-12-27 | 73.000 | 74.000 | 72.000 | 73.000 | 64.110 | 4,763,300 |
| 2023-12-22 | 72.000 | 74.000 | 72.000 | 73.000 | 64.110 | 4,232,600 |
| 2023-12-21 | 74.000 | 74.000 | 71.000 | 72.000 | 63.231 | 6,590,800 |
| 2023-12-20 | 73.000 | 74.000 | 72.000 | 73.000 | 64.110 | 6,988,400 |
| 2023-12-19 | 75.000 | 75.000 | 70.000 | 73.000 | 64.110 | 22,704,800 |
| 2023-12-18 | 67.000 | 76.000 | 66.000 | 73.000 | 64.110 | 62,859,200 |
| 2023-12-15 | 65.000 | 67.000 | 63.000 | 66.000 | 57.962 | 7,533,100 |
| 2023-12-14 | 65.000 | 65.000 | 62.000 | 64.000 | 56.206 | 7,094,300 |
| 2023-12-13 | 62.000 | 67.000 | 61.000 | 63.000 | 55.327 | 14,985,700 |
| 2023-12-12 | 69.000 | 69.000 | 59.000 | 61.000 | 53.571 | 12,228,400 |
| 2023-12-11 | 53.000 | 69.000 | 53.000 | 63.000 | 55.327 | 35,643,100 |
| 2023-12-08 | 73.000 | 73.000 | 60.000 | 62.000 | 54.449 | 58,353,500 |
| 2023-12-07 | 71.000 | 75.000 | 70.000 | 72.000 | 63.231 | 27,033,000 |
| 2023-12-06 | 75.000 | 75.000 | 71.000 | 71.000 | 62.353 | 17,073,900 |
| 2023-12-05 | 80.000 | 80.000 | 74.000 | 75.000 | 65.866 | 32,958,900 |
| 2023-12-04 | 82.000 | 83.000 | 69.000 | 81.000 | 71.135 | 74,785,000 |
| 2023-12-01 | 81.000 | 82.000 | 75.000 | 81.000 | 71.135 | 56,500,900 |
| 2023-11-30 | 83.000 | 88.000 | 79.000 | 81.000 | 71.135 | 69,795,100 |
| 2023-11-29 | 76.000 | 82.000 | 71.000 | 81.000 | 71.135 | 120,699,400 |
| 2023-11-28 | 73.000 | 94.000 | 72.000 | 74.000 | 64.988 | 336,460,500 |
| 2023-11-27 | 71.000 | 73.000 | 69.000 | 72.000 | 63.231 | 16,610,600 |
| 2023-11-24 | 71.000 | 73.000 | 66.000 | 71.000 | 62.353 | 32,872,500 |
| 2023-11-23 | 75.000 | 79.000 | 72.000 | 72.000 | 63.231 | 36,967,000 |
| 2023-11-22 | 69.000 | 82.000 | 69.000 | 75.000 | 65.866 | 100,188,800 |
| 2023-11-21 | 70.000 | 76.000 | 66.000 | 69.000 | 60.597 | 51,799,300 |
| 2023-11-20 | 62.000 | 77.000 | 59.000 | 70.000 | 61.475 | 106,275,500 |
| 2023-11-17 | 61.000 | 64.000 | 59.000 | 62.000 | 54.449 | 10,102,200 |
| 2023-11-16 | 59.000 | 62.000 | 56.000 | 61.000 | 53.571 | 14,725,600 |
| 2023-11-15 | 54.000 | 61.000 | 53.000 | 58.000 | 50.936 | 27,488,000 |
| 2023-11-14 | 54.000 | 54.000 | 53.000 | 54.000 | 47.424 | 390,700 |
| 2023-11-13 | 54.000 | 54.000 | 53.000 | 53.000 | 46.545 | 2,462,400 |
| 2023-11-10 | 54.000 | 55.000 | 53.000 | 54.000 | 47.424 | 2,972,600 |
| 2023-11-09 | 55.000 | 55.000 | 53.000 | 54.000 | 47.424 | 2,903,400 |
| 2023-11-08 | 54.000 | 55.000 | 53.000 | 55.000 | 48.302 | 2,922,100 |
| 2023-11-07 | 54.000 | 55.000 | 53.000 | 54.000 | 47.424 | 3,001,000 |
| 2023-11-06 | 55.000 | 56.000 | 53.000 | 54.000 | 47.424 | 6,965,100 |
| 2023-11-03 | 59.000 | 59.000 | 55.000 | 55.000 | 48.302 | 10,483,300 |
| 2023-11-02 | 65.000 | 65.000 | 55.000 | 59.000 | 51.815 | 40,562,500 |
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.