Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 359,700 |
| 2025-08-13 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 1,803,200 |
| 2025-08-12 | 150.00 | 158.00 | 149.00 | 158.00 | 158.00 | 2,251,600 |
| 2025-08-11 | 154.00 | 154.00 | 147.00 | 149.00 | 149.00 | 2,069,000 |
| 2025-08-08 | 156.00 | 158.00 | 150.00 | 154.00 | 154.00 | 2,405,900 |
| 2025-08-07 | 157.00 | 160.00 | 152.00 | 155.00 | 155.00 | 2,245,300 |
| 2025-08-06 | 162.00 | 162.00 | 155.00 | 159.00 | 159.00 | 2,705,600 |
| 2025-08-05 | 165.00 | 165.00 | 152.00 | 162.00 | 162.00 | 3,878,100 |
| 2025-08-04 | 174.00 | 176.00 | 157.00 | 163.00 | 163.00 | 12,232,800 |
| 2025-08-01 | 142.00 | 178.00 | 142.00 | 171.00 | 171.00 | 58,585,700 |
| 2025-07-31 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 458,800 |
| 2025-07-30 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 463,200 |
| 2025-07-29 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | 994,100 |
| 2025-07-28 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | 483,100 |
| 2025-07-25 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 567,200 |
| 2025-07-24 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 882,800 |
| 2025-07-23 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 498,900 |
| 2025-07-22 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 766,900 |
| 2025-07-21 | 137.00 | 142.00 | 135.00 | 136.00 | 136.00 | 1,440,000 |
| 2025-07-18 | 140.00 | 150.00 | 135.00 | 135.00 | 135.00 | 4,039,800 |
| 2025-07-17 | 140.00 | 142.00 | 135.00 | 140.00 | 140.00 | 1,793,500 |
| 2025-07-16 | 137.00 | 141.00 | 135.00 | 140.00 | 140.00 | 1,364,100 |
| 2025-07-15 | 141.00 | 142.00 | 133.00 | 137.00 | 137.00 | 1,340,200 |
| 2025-07-14 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 921,000 |
| 2025-07-11 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 218,700 |
| 2025-07-10 | 142.00 | 148.00 | 141.00 | 145.00 | 145.00 | 578,700 |
| 2025-07-09 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 421,600 |
| 2025-07-08 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 525,500 |
| 2025-07-07 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 785,500 |
| 2025-07-04 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 666,000 |
| 2025-07-03 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 176,700 |
| 2025-07-02 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | 241,600 |
| 2025-07-01 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 587,700 |
| 2025-06-30 | 148.00 | 152.00 | 147.00 | 148.00 | 148.00 | 258,400 |
| 2025-06-26 | 145.00 | 150.00 | 144.00 | 148.00 | 148.00 | 920,600 |
| 2025-06-25 | 158.00 | 158.00 | 152.00 | 153.00 | 145.00 | 1,073,300 |
| 2025-06-24 | 157.00 | 157.00 | 154.00 | 156.00 | 147.84 | 291,500 |
| 2025-06-23 | 160.00 | 160.00 | 152.00 | 154.00 | 145.95 | 1,114,700 |
| 2025-06-20 | 164.00 | 164.00 | 156.00 | 159.00 | 150.69 | 855,600 |
| 2025-06-19 | 156.00 | 161.00 | 156.00 | 159.00 | 150.69 | 1,883,500 |
| 2025-06-18 | 156.00 | 159.00 | 155.00 | 155.00 | 146.90 | 671,300 |
| 2025-06-17 | 162.00 | 162.00 | 156.00 | 156.00 | 147.84 | 1,654,400 |
| 2025-06-16 | 164.00 | 166.00 | 158.00 | 160.00 | 151.63 | 1,943,100 |
| 2025-06-13 | 159.00 | 159.00 | 156.00 | 159.00 | 150.69 | 624,700 |
| 2025-06-12 | 157.00 | 159.00 | 156.00 | 159.00 | 150.69 | 707,500 |
| 2025-06-11 | 158.00 | 159.00 | 155.00 | 157.00 | 148.79 | 334,300 |
| 2025-06-10 | 156.00 | 159.00 | 155.00 | 158.00 | 149.74 | 1,523,100 |
| 2025-06-05 | 158.00 | 159.00 | 156.00 | 157.00 | 148.79 | 617,200 |
| 2025-06-04 | 160.00 | 160.00 | 157.00 | 158.00 | 149.74 | 323,400 |
| 2025-06-03 | 156.00 | 159.00 | 156.00 | 159.00 | 150.69 | 416,700 |
| 2025-06-02 | 160.00 | 161.00 | 156.00 | 156.00 | 147.84 | 584,800 |
| 2025-05-28 | 159.00 | 162.00 | 157.00 | 159.00 | 150.69 | 763,000 |
| 2025-05-27 | 162.00 | 162.00 | 156.00 | 159.00 | 150.69 | 601,700 |
| 2025-05-26 | 168.00 | 170.00 | 155.00 | 158.00 | 149.74 | 5,860,500 |
| 2025-05-23 | 170.00 | 171.00 | 168.00 | 168.00 | 159.22 | 710,200 |
| 2025-05-22 | 170.00 | 173.00 | 168.00 | 172.00 | 163.01 | 1,163,400 |
| 2025-05-21 | 176.00 | 176.00 | 167.00 | 170.00 | 161.11 | 3,231,700 |
| 2025-05-20 | 178.00 | 180.00 | 173.00 | 175.00 | 165.85 | 2,102,700 |
| 2025-05-19 | 180.00 | 184.00 | 173.00 | 177.00 | 167.75 | 4,886,400 |
| 2025-05-16 | 160.00 | 204.00 | 158.00 | 180.00 | 170.59 | 31,126,300 |
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.