Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 3,790,500 |
| 2025-11-05 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 3,491,900 |
| 2025-11-04 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | 8,111,900 |
| 2025-11-03 | 146.00 | 147.00 | 140.00 | 144.00 | 144.00 | 7,785,000 |
| 2025-10-31 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | 6,784,200 |
| 2025-10-30 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 2,740,200 |
| 2025-10-29 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 3,715,600 |
| 2025-10-28 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | 5,966,300 |
| 2025-10-27 | 151.00 | 153.00 | 142.00 | 145.00 | 145.00 | 8,249,300 |
| 2025-10-24 | 150.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2,654,800 |
| 2025-10-23 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | 3,090,100 |
| 2025-10-22 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,065,100 |
| 2025-10-21 | 150.00 | 152.00 | 140.00 | 147.00 | 147.00 | 8,359,000 |
| 2025-10-20 | 147.00 | 150.00 | 140.00 | 148.00 | 148.00 | 1,760,400 |
| 2025-10-17 | 151.00 | 151.00 | 142.00 | 147.00 | 147.00 | 3,210,700 |
| 2025-10-16 | 152.00 | 153.00 | 141.00 | 150.00 | 150.00 | 4,897,500 |
| 2025-10-15 | 154.00 | 154.00 | 146.00 | 152.00 | 152.00 | 3,381,700 |
| 2025-10-14 | 157.00 | 157.00 | 151.00 | 155.00 | 155.00 | 2,558,400 |
| 2025-10-13 | 155.00 | 158.00 | 155.00 | 157.00 | 157.00 | 1,379,500 |
| 2025-10-10 | 159.00 | 164.00 | 154.00 | 157.00 | 157.00 | 6,243,500 |
| 2025-10-09 | 161.00 | 161.00 | 154.00 | 159.00 | 159.00 | 3,724,200 |
| 2025-10-08 | 158.00 | 162.00 | 158.00 | 161.00 | 161.00 | 901,400 |
| 2025-10-07 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | 1,537,900 |
| 2025-10-06 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 1,929,600 |
| 2025-10-03 | 163.00 | 167.00 | 160.00 | 165.00 | 165.00 | 1,948,900 |
| 2025-10-02 | 171.00 | 171.00 | 158.00 | 164.00 | 164.00 | 7,368,300 |
| 2025-10-01 | 161.00 | 171.00 | 159.00 | 166.00 | 166.00 | 11,746,900 |
| 2025-09-30 | 162.00 | 162.00 | 156.00 | 159.00 | 159.00 | 2,572,300 |
| 2025-09-29 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 902,000 |
| 2025-09-26 | 161.00 | 163.00 | 157.00 | 158.00 | 158.00 | 1,302,400 |
| 2025-09-25 | 164.00 | 167.00 | 159.00 | 159.00 | 159.00 | 1,496,200 |
| 2025-09-24 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | 3,144,900 |
| 2025-09-23 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 2,670,500 |
| 2025-09-22 | 159.00 | 165.00 | 157.00 | 162.00 | 162.00 | 4,214,100 |
| 2025-09-19 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 836,800 |
| 2025-09-18 | 161.00 | 168.00 | 157.00 | 158.00 | 158.00 | 9,818,200 |
| 2025-09-17 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1,980,600 |
| 2025-09-16 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1,389,600 |
| 2025-09-15 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 2,385,500 |
| 2025-09-12 | 157.00 | 160.00 | 150.00 | 154.00 | 154.00 | 2,300,700 |
| 2025-09-11 | 154.00 | 158.00 | 153.00 | 157.00 | 157.00 | 275,200 |
| 2025-09-10 | 155.00 | 159.00 | 150.00 | 154.00 | 154.00 | 1,631,800 |
| 2025-09-09 | 157.00 | 159.00 | 151.00 | 155.00 | 155.00 | 1,360,700 |
| 2025-09-08 | 161.00 | 163.00 | 157.00 | 157.00 | 157.00 | 2,087,100 |
| 2025-09-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-09-04 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 1,195,100 |
| 2025-09-03 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 4,867,300 |
| 2025-09-02 | 149.00 | 169.00 | 149.00 | 164.00 | 164.00 | 17,666,000 |
| 2025-09-01 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 2,060,700 |
| 2025-08-29 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 5,693,700 |
| 2025-08-28 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 2,988,300 |
| 2025-08-27 | 154.00 | 157.00 | 150.00 | 153.00 | 153.00 | 2,994,300 |
| 2025-08-26 | 159.00 | 161.00 | 149.00 | 154.00 | 154.00 | 5,277,800 |
| 2025-08-25 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,638,500 |
| 2025-08-22 | 153.00 | 159.00 | 153.00 | 157.00 | 157.00 | 1,925,000 |
| 2025-08-21 | 155.00 | 158.00 | 153.00 | 153.00 | 153.00 | 1,459,900 |
| 2025-08-20 | 152.00 | 158.00 | 152.00 | 155.00 | 155.00 | 1,866,100 |
| 2025-08-19 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 1,440,300 |
| 2025-08-18 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-08-15 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | 1,146,800 |
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.