Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 87.000 | 87.000 | 81.000 | 81.000 | 68.764 | 13,143,300 |
| 2023-05-03 | 90.000 | 90.000 | 86.000 | 87.000 | 73.858 | 17,027,900 |
| 2023-05-02 | 93.000 | 96.000 | 90.000 | 91.000 | 77.253 | 12,589,800 |
| 2023-04-28 | 92.000 | 94.000 | 92.000 | 92.000 | 78.102 | 3,205,900 |
| 2023-04-27 | 93.000 | 94.000 | 91.000 | 92.000 | 78.102 | 5,844,400 |
| 2023-04-26 | 93.000 | 95.000 | 90.000 | 93.000 | 78.951 | 7,683,100 |
| 2023-04-18 | 93.000 | 93.000 | 91.000 | 92.000 | 78.102 | 6,218,600 |
| 2023-04-17 | 92.000 | 96.000 | 91.000 | 93.000 | 78.951 | 9,580,000 |
| 2023-04-14 | 94.000 | 103.00 | 91.000 | 92.000 | 78.102 | 56,841,600 |
| 2023-04-13 | 92.000 | 110.00 | 91.000 | 93.000 | 78.951 | 152,325,500 |
| 2023-04-12 | 94.000 | 95.000 | 90.000 | 92.000 | 78.102 | 6,261,900 |
| 2023-04-11 | 97.000 | 97.000 | 90.000 | 94.000 | 79.800 | 9,831,600 |
| 2023-04-10 | 97.000 | 99.000 | 93.000 | 96.000 | 81.498 | 6,651,500 |
| 2023-04-06 | 98.000 | 98.000 | 95.000 | 96.000 | 81.498 | 6,331,200 |
| 2023-04-05 | 99.000 | 101.00 | 96.000 | 97.000 | 82.347 | 5,485,700 |
| 2023-04-04 | 95.000 | 103.00 | 95.000 | 99.000 | 84.045 | 25,178,100 |
| 2023-04-03 | 99.000 | 99.000 | 95.000 | 95.000 | 80.649 | 6,701,200 |
| 2023-03-31 | 100.00 | 101.00 | 97.000 | 98.000 | 83.196 | 7,946,600 |
| 2023-03-30 | 100.00 | 102.00 | 98.000 | 100.00 | 84.894 | 7,343,800 |
| 2023-03-29 | 102.00 | 102.00 | 99.000 | 101.00 | 85.743 | 11,340,800 |
| 2023-03-28 | 101.00 | 103.00 | 98.000 | 102.00 | 86.592 | 14,668,100 |
| 2023-03-27 | 98.000 | 102.00 | 96.000 | 101.00 | 85.743 | 21,177,100 |
| 2023-03-24 | 100.00 | 101.00 | 93.000 | 98.000 | 83.196 | 34,895,800 |
| 2023-03-21 | 88.000 | 107.00 | 87.000 | 100.00 | 84.894 | 107,104,300 |
| 2023-03-20 | 86.000 | 94.000 | 86.000 | 88.000 | 74.707 | 19,774,700 |
| 2023-03-17 | 88.000 | 95.000 | 88.000 | 92.000 | 78.102 | 18,250,300 |
| 2023-03-16 | 99.000 | 101.00 | 93.000 | 94.000 | 79.800 | 13,547,600 |
| 2023-03-15 | 93.000 | 104.00 | 93.000 | 100.00 | 84.894 | 6,505,400 |
| 2023-03-14 | 107.00 | 108.00 | 99.000 | 99.000 | 84.045 | 17,288,100 |
| 2023-03-13 | 109.00 | 110.00 | 103.00 | 106.00 | 89.988 | 21,423,200 |
| 2023-03-10 | 116.00 | 118.00 | 109.00 | 110.00 | 93.383 | 44,892,400 |
| 2023-03-09 | 111.00 | 118.00 | 110.00 | 117.00 | 99.326 | 20,145,500 |
| 2023-03-08 | 114.00 | 116.00 | 110.00 | 111.00 | 94.232 | 12,883,300 |
| 2023-03-07 | 115.00 | 118.00 | 112.00 | 113.00 | 95.930 | 10,938,100 |
| 2023-03-06 | 123.00 | 123.00 | 111.00 | 115.00 | 97.628 | 9,791,400 |
| 2023-03-03 | 124.00 | 124.00 | 115.00 | 115.00 | 97.628 | 52,842,700 |
| 2023-03-02 | 112.00 | 129.00 | 111.00 | 123.00 | 104.42 | 138,437,800 |
| 2023-03-01 | 111.00 | 116.00 | 108.00 | 112.00 | 95.081 | 23,676,100 |
| 2023-02-28 | 115.00 | 115.00 | 108.00 | 110.00 | 93.383 | 21,767,700 |
| 2023-02-27 | 120.00 | 120.00 | 113.00 | 114.00 | 96.779 | 13,138,900 |
| 2023-02-24 | 110.00 | 124.00 | 106.00 | 119.00 | 101.02 | 60,567,900 |
| 2023-02-23 | 112.00 | 115.00 | 107.00 | 109.00 | 92.534 | 13,759,000 |
| 2023-02-22 | 114.00 | 118.00 | 112.00 | 112.00 | 95.081 | 13,691,900 |
| 2023-02-21 | 122.00 | 124.00 | 115.00 | 118.00 | 100.17 | 11,534,700 |
| 2023-02-20 | 120.00 | 124.00 | 114.00 | 122.00 | 103.57 | 19,944,600 |
| 2023-02-17 | 127.00 | 131.00 | 119.00 | 120.00 | 101.87 | 28,321,400 |
| 2023-02-16 | 130.00 | 133.00 | 125.00 | 127.00 | 107.82 | 36,343,600 |
| 2023-02-15 | 125.00 | 141.00 | 125.00 | 129.00 | 109.51 | 84,923,400 |
| 2023-02-14 | 144.00 | 155.00 | 134.00 | 134.00 | 113.76 | 129,529,900 |
| 2023-02-13 | 132.00 | 144.00 | 130.00 | 144.00 | 122.25 | 155,188,800 |
| 2023-02-10 | 131.00 | 138.00 | 125.00 | 130.00 | 110.36 | 181,895,500 |
| 2023-02-09 | 105.00 | 128.00 | 105.00 | 128.00 | 108.66 | 143,198,400 |
| 2023-02-08 | 112.00 | 122.00 | 112.00 | 112.00 | 95.081 | 44,485,400 |
| 2023-02-07 | 120.00 | 133.00 | 120.00 | 120.00 | 101.87 | 216,590,000 |
| 2023-02-06 | 129.00 | 129.00 | 129.00 | 129.00 | 109.51 | 3,544,400 |
| 2023-02-03 | 138.00 | 138.00 | 138.00 | 138.00 | 117.15 | 3,635,800 |
| 2023-02-02 | 190.00 | 206.00 | 148.00 | 148.00 | 125.64 | 67,360,800 |
| 2023-02-01 | 150.00 | 159.00 | 150.00 | 159.00 | 134.98 | 12,502,500 |
← NewerPage 15 of 15 · 898 trading days
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.