Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 130.00 | 134.00 | 102.00 | 102.00 | 102.00 | 153,051,500 |
| 2026-05-04 | 90.000 | 120.00 | 90.000 | 120.00 | 120.00 | 224,035,800 |
| 2026-05-01 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-04-30 | 94.000 | 95.000 | 89.000 | 89.000 | 89.000 | 3,040,700 |
| 2026-04-29 | 92.000 | 96.000 | 91.000 | 94.000 | 94.000 | 2,097,700 |
| 2026-04-28 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 1,391,300 |
| 2026-04-27 | 91.000 | 95.000 | 90.000 | 95.000 | 95.000 | 1,386,600 |
| 2026-04-24 | 97.000 | 97.000 | 90.000 | 91.000 | 91.000 | 3,213,400 |
| 2026-04-23 | 97.000 | 98.000 | 94.000 | 96.000 | 96.000 | 1,946,700 |
| 2026-04-22 | 96.000 | 100.00 | 94.000 | 97.000 | 97.000 | 9,055,000 |
| 2026-04-21 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 3,832,400 |
| 2026-04-20 | 96.000 | 96.000 | 90.000 | 94.000 | 94.000 | 4,412,800 |
| 2026-04-17 | 99.000 | 99.000 | 96.000 | 96.000 | 96.000 | 3,722,200 |
| 2026-04-16 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 4,144,000 |
| 2026-04-15 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 3,292,700 |
| 2026-04-14 | 98.000 | 103.00 | 97.000 | 97.000 | 97.000 | 12,131,900 |
| 2026-04-13 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 4,720,000 |
| 2026-04-10 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 12,238,900 |
| 2026-04-09 | 115.00 | 117.00 | 95.000 | 99.000 | 99.000 | 77,944,200 |
| 2026-04-08 | 80.000 | 106.00 | 80.000 | 106.00 | 106.00 | 154,299,300 |
| 2026-04-07 | 87.000 | 87.000 | 79.000 | 79.000 | 79.000 | 13,699,200 |
| 2026-04-06 | 92.000 | 92.000 | 82.000 | 86.000 | 86.000 | 13,036,900 |
| 2026-04-02 | 96.000 | 98.000 | 92.000 | 92.000 | 92.000 | 27,497,100 |
| 2026-04-01 | 120.00 | 121.00 | 108.00 | 108.00 | 108.00 | 14,742,800 |
| 2026-03-31 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 367,300 |
| 2026-03-30 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 364,100 |
| 2026-03-27 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | 759,100 |
| 2026-03-26 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 618,700 |
| 2026-03-25 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 412,700 |
| 2026-03-17 | 123.00 | 125.00 | 118.00 | 123.00 | 123.00 | 2,303,400 |
| 2026-03-16 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1,029,200 |
| 2026-03-13 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 710,600 |
| 2026-03-12 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 456,300 |
| 2026-03-11 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 382,400 |
| 2026-03-10 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 721,800 |
| 2026-03-09 | 127.00 | 127.00 | 119.00 | 126.00 | 126.00 | 3,558,800 |
| 2026-03-06 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 901,500 |
| 2026-03-05 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1,760,600 |
| 2026-03-04 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 2,694,000 |
| 2026-03-03 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | 3,990,400 |
| 2026-03-02 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 5,608,200 |
| 2026-02-27 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2,176,500 |
| 2026-02-26 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 4,320,400 |
| 2026-02-25 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 4,262,400 |
| 2026-02-24 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,474,300 |
| 2026-02-23 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | 3,725,200 |
| 2026-02-20 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3,646,500 |
| 2026-02-19 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 4,436,800 |
| 2026-02-18 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 7,657,000 |
| 2026-02-13 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 2,170,300 |
| 2026-02-12 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 3,123,100 |
| 2026-02-11 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 4,985,600 |
| 2026-02-10 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 3,369,100 |
| 2026-02-09 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3,068,400 |
| 2026-02-06 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 3,565,600 |
| 2026-02-05 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 5,529,100 |
| 2026-02-04 | 136.00 | 136.00 | 129.00 | 132.00 | 132.00 | 12,511,600 |
| 2026-02-03 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | 3,294,900 |
| 2026-02-02 | 140.00 | 140.00 | 130.00 | 137.00 | 137.00 | 7,637,600 |
| 2026-01-30 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 3,817,200 |
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.