Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 53.000 | 54.000 | 52.000 | 54.000 | 47.424 | 4,521,400 |
| 2023-08-04 | 52.000 | 53.000 | 51.000 | 52.000 | 45.667 | 1,492,300 |
| 2023-08-03 | 52.000 | 53.000 | 51.000 | 52.000 | 45.667 | 2,272,800 |
| 2023-08-02 | 52.000 | 53.000 | 51.000 | 52.000 | 45.667 | 5,496,400 |
| 2023-08-01 | 53.000 | 53.000 | 51.000 | 53.000 | 46.545 | 4,163,500 |
| 2023-07-31 | 53.000 | 53.000 | 52.000 | 52.000 | 45.667 | 1,785,600 |
| 2023-07-28 | 54.000 | 54.000 | 52.000 | 52.000 | 45.667 | 1,104,400 |
| 2023-07-27 | 53.000 | 54.000 | 52.000 | 54.000 | 47.424 | 2,860,900 |
| 2023-07-26 | 53.000 | 54.000 | 52.000 | 52.000 | 45.667 | 1,216,100 |
| 2023-07-25 | 55.000 | 55.000 | 53.000 | 54.000 | 47.424 | 753,200 |
| 2023-07-24 | 52.000 | 55.000 | 52.000 | 54.000 | 47.424 | 7,590,100 |
| 2023-07-21 | 53.000 | 53.000 | 52.000 | 52.000 | 45.667 | 1,161,300 |
| 2023-07-20 | 52.000 | 53.000 | 52.000 | 53.000 | 46.545 | 3,092,200 |
| 2023-07-18 | 54.000 | 54.000 | 52.000 | 53.000 | 46.545 | 2,067,100 |
| 2023-07-17 | 54.000 | 54.000 | 53.000 | 54.000 | 47.424 | 1,653,200 |
| 2023-07-14 | 53.000 | 54.000 | 52.000 | 54.000 | 47.424 | 4,260,600 |
| 2023-07-13 | 54.000 | 55.000 | 53.000 | 54.000 | 47.424 | 3,924,700 |
| 2023-07-12 | 59.000 | 59.000 | 53.000 | 53.000 | 46.545 | 16,479,100 |
| 2023-07-11 | 52.000 | 65.000 | 52.000 | 58.000 | 50.936 | 87,609,700 |
| 2023-07-10 | 51.000 | 54.000 | 51.000 | 52.000 | 45.667 | 5,331,600 |
| 2023-07-07 | 52.000 | 53.000 | 51.000 | 51.000 | 44.789 | 3,230,600 |
| 2023-07-06 | 51.000 | 52.000 | 51.000 | 52.000 | 45.667 | 2,216,000 |
| 2023-07-05 | 52.000 | 53.000 | 50.000 | 51.000 | 44.789 | 7,852,900 |
| 2023-07-04 | 53.000 | 53.000 | 51.000 | 52.000 | 45.667 | 2,558,600 |
| 2023-07-03 | 54.000 | 54.000 | 52.000 | 53.000 | 46.545 | 2,029,000 |
| 2023-06-27 | 52.000 | 54.000 | 52.000 | 53.000 | 46.545 | 1,878,800 |
| 2023-06-26 | 52.000 | 53.000 | 51.000 | 52.000 | 45.667 | 2,540,300 |
| 2023-06-23 | 52.000 | 53.000 | 51.000 | 51.000 | 44.789 | 1,258,300 |
| 2023-06-22 | 51.000 | 53.000 | 50.000 | 52.000 | 45.667 | 3,189,300 |
| 2023-06-21 | 52.000 | 53.000 | 50.000 | 51.000 | 44.789 | 4,445,200 |
| 2023-06-20 | 53.000 | 54.000 | 52.000 | 52.000 | 45.667 | 4,811,700 |
| 2023-06-19 | 54.000 | 54.000 | 52.000 | 53.000 | 46.545 | 4,686,900 |
| 2023-06-16 | 55.000 | 55.000 | 53.000 | 53.000 | 46.545 | 3,178,700 |
| 2023-06-15 | 56.000 | 56.000 | 53.000 | 55.000 | 48.302 | 2,909,600 |
| 2023-06-14 | 60.000 | 60.000 | 55.000 | 55.000 | 48.302 | 9,379,800 |
| 2023-06-13 | 60.000 | 62.000 | 59.000 | 60.000 | 50.936 | 7,600,700 |
| 2023-06-12 | 60.000 | 62.000 | 57.000 | 60.000 | 50.936 | 13,068,400 |
| 2023-06-09 | 54.000 | 59.000 | 53.000 | 59.000 | 50.087 | 13,641,400 |
| 2023-06-08 | 53.000 | 56.000 | 52.000 | 53.000 | 44.994 | 13,659,300 |
| 2023-06-07 | 54.000 | 55.000 | 51.000 | 52.000 | 44.145 | 9,688,200 |
| 2023-06-06 | 55.000 | 58.000 | 53.000 | 54.000 | 45.843 | 5,032,900 |
| 2023-06-05 | 60.000 | 60.000 | 52.000 | 55.000 | 46.692 | 7,410,900 |
| 2023-05-31 | 64.000 | 64.000 | 60.000 | 60.000 | 50.936 | 12,427,400 |
| 2023-05-30 | 65.000 | 66.000 | 64.000 | 64.000 | 54.332 | 5,148,300 |
| 2023-05-29 | 66.000 | 67.000 | 64.000 | 66.000 | 56.030 | 4,217,800 |
| 2023-05-26 | 65.000 | 66.000 | 63.000 | 66.000 | 56.030 | 3,412,500 |
| 2023-05-25 | 65.000 | 67.000 | 63.000 | 65.000 | 55.181 | 3,878,300 |
| 2023-05-24 | 70.000 | 70.000 | 66.000 | 66.000 | 56.030 | 4,241,200 |
| 2023-05-23 | 70.000 | 71.000 | 68.000 | 68.000 | 57.728 | 4,930,200 |
| 2023-05-22 | 73.000 | 73.000 | 69.000 | 70.000 | 59.426 | 4,053,700 |
| 2023-05-19 | 74.000 | 75.000 | 71.000 | 72.000 | 61.124 | 2,452,400 |
| 2023-05-17 | 75.000 | 75.000 | 71.000 | 74.000 | 62.821 | 4,611,100 |
| 2023-05-16 | 72.000 | 79.000 | 71.000 | 74.000 | 62.821 | 17,139,300 |
| 2023-05-15 | 71.000 | 73.000 | 71.000 | 72.000 | 61.124 | 2,285,000 |
| 2023-05-12 | 73.000 | 73.000 | 71.000 | 71.000 | 60.275 | 3,725,300 |
| 2023-05-11 | 75.000 | 78.000 | 70.000 | 73.000 | 61.973 | 16,145,700 |
| 2023-05-10 | 70.000 | 78.000 | 68.000 | 75.000 | 63.670 | 20,955,700 |
| 2023-05-09 | 74.000 | 74.000 | 68.000 | 70.000 | 59.426 | 12,174,400 |
| 2023-05-08 | 71.000 | 77.000 | 71.000 | 73.000 | 61.973 | 8,427,300 |
| 2023-05-05 | 81.000 | 82.000 | 76.000 | 76.000 | 64.519 | 7,204,800 |
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.