Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 135.00 | 137.00 | 115.00 | 135.00 | 135.00 | 10,404,200 |
| 2026-01-28 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 13,227,200 |
| 2026-01-27 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 7,249,400 |
| 2026-01-26 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 4,595,400 |
| 2026-01-23 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | 6,469,600 |
| 2026-01-22 | 141.00 | 150.00 | 141.00 | 145.00 | 145.00 | 15,008,800 |
| 2026-01-21 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | 11,849,800 |
| 2026-01-20 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 11,999,800 |
| 2026-01-19 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 17,098,500 |
| 2026-01-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-15 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 11,441,900 |
| 2026-01-14 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 5,780,900 |
| 2026-01-13 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 5,888,000 |
| 2026-01-12 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 18,458,100 |
| 2026-01-09 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 18,528,100 |
| 2026-01-08 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 10,254,300 |
| 2026-01-07 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 9,249,800 |
| 2026-01-06 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 7,599,000 |
| 2026-01-05 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1,931,900 |
| 2026-01-02 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 3,878,200 |
| 2026-01-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-12-31 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-12-30 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 2,453,100 |
| 2025-12-29 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 2,313,800 |
| 2025-12-26 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-12-25 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-12-24 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 2,674,000 |
| 2025-12-23 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | 4,868,200 |
| 2025-12-22 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 3,228,700 |
| 2025-12-19 | 145.00 | 157.00 | 143.00 | 146.00 | 146.00 | 15,153,500 |
| 2025-12-18 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | 3,762,000 |
| 2025-12-17 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 2,424,200 |
| 2025-12-16 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 1,560,200 |
| 2025-12-15 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | 3,100,600 |
| 2025-12-12 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2,220,700 |
| 2025-12-11 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | 6,474,500 |
| 2025-12-10 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 7,632,100 |
| 2025-12-09 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 11,388,000 |
| 2025-12-08 | 145.00 | 160.00 | 144.00 | 150.00 | 150.00 | 24,634,000 |
| 2025-12-05 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | 6,192,000 |
| 2025-12-04 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2,571,500 |
| 2025-12-03 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1,850,900 |
| 2025-12-02 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 3,440,900 |
| 2025-12-01 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 2,057,800 |
| 2025-11-28 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 4,317,600 |
| 2025-11-27 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 3,064,600 |
| 2025-11-26 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 6,176,700 |
| 2025-11-25 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 5,334,500 |
| 2025-11-24 | 145.00 | 146.00 | 141.00 | 146.00 | 146.00 | 5,429,300 |
| 2025-11-21 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 8,179,400 |
| 2025-11-20 | 149.00 | 150.00 | 142.00 | 146.00 | 146.00 | 17,132,000 |
| 2025-11-19 | 149.00 | 151.00 | 140.00 | 151.00 | 151.00 | 16,908,100 |
| 2025-11-18 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 3,171,400 |
| 2025-11-17 | 155.00 | 155.00 | 140.00 | 146.00 | 146.00 | 21,517,800 |
| 2025-11-14 | 160.00 | 160.00 | 150.00 | 155.00 | 155.00 | 8,616,200 |
| 2025-11-13 | 156.00 | 166.00 | 155.00 | 160.00 | 160.00 | 17,661,100 |
| 2025-11-12 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 11,336,200 |
| 2025-11-11 | 154.00 | 154.00 | 149.00 | 152.00 | 152.00 | 8,235,600 |
| 2025-11-10 | 143.00 | 155.00 | 140.00 | 150.00 | 150.00 | 25,224,700 |
| 2025-11-07 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 4,253,900 |
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.