Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 159.00 | 160.00 | 157.00 | 158.00 | 149.74 | 1,073,100 |
| 2025-05-14 | 156.00 | 160.00 | 156.00 | 158.00 | 149.74 | 707,000 |
| 2025-05-09 | 159.00 | 160.00 | 156.00 | 156.00 | 147.84 | 1,225,200 |
| 2025-05-08 | 158.00 | 160.00 | 157.00 | 159.00 | 150.69 | 391,500 |
| 2025-05-07 | 159.00 | 162.00 | 157.00 | 158.00 | 149.74 | 1,230,600 |
| 2025-05-06 | 163.00 | 164.00 | 159.00 | 159.00 | 150.69 | 1,324,200 |
| 2025-05-05 | 159.00 | 166.00 | 158.00 | 163.00 | 154.48 | 3,385,700 |
| 2025-05-02 | 161.00 | 164.00 | 156.00 | 157.00 | 148.79 | 2,538,100 |
| 2025-04-30 | 183.00 | 190.00 | 156.00 | 161.00 | 152.58 | 17,323,600 |
| 2025-04-29 | 186.00 | 186.00 | 182.00 | 183.00 | 173.43 | 814,500 |
| 2025-04-28 | 185.00 | 185.00 | 183.00 | 184.00 | 174.38 | 1,748,000 |
| 2025-04-25 | 182.00 | 186.00 | 182.00 | 185.00 | 175.33 | 728,000 |
| 2025-04-24 | 186.00 | 188.00 | 180.00 | 183.00 | 173.43 | 873,700 |
| 2025-04-23 | 186.00 | 192.00 | 184.00 | 184.00 | 174.38 | 965,700 |
| 2025-04-22 | 183.00 | 195.00 | 177.00 | 186.00 | 176.27 | 3,084,400 |
| 2025-04-21 | 183.00 | 184.00 | 177.00 | 183.00 | 173.43 | 878,900 |
| 2025-04-17 | 187.00 | 191.00 | 177.00 | 182.00 | 172.48 | 1,458,000 |
| 2025-04-16 | 187.00 | 189.00 | 181.00 | 185.00 | 175.33 | 1,095,200 |
| 2025-04-15 | 196.00 | 196.00 | 181.00 | 187.00 | 177.22 | 2,842,500 |
| 2025-04-14 | 173.00 | 202.00 | 172.00 | 195.00 | 184.80 | 5,980,600 |
| 2025-04-11 | 175.00 | 175.00 | 168.00 | 173.00 | 163.95 | 541,700 |
| 2025-04-10 | 174.00 | 177.00 | 168.00 | 175.00 | 165.85 | 1,254,100 |
| 2025-04-09 | 167.00 | 182.00 | 147.00 | 167.00 | 158.27 | 3,112,500 |
| 2025-04-08 | 156.00 | 175.00 | 156.00 | 162.00 | 153.53 | 2,999,900 |
| 2025-03-27 | 185.00 | 189.00 | 183.00 | 183.00 | 173.43 | 700,200 |
| 2025-03-26 | 186.00 | 196.00 | 184.00 | 185.00 | 175.33 | 1,391,600 |
| 2025-03-25 | 191.00 | 198.00 | 182.00 | 182.00 | 172.48 | 1,637,100 |
| 2025-03-24 | 206.00 | 206.00 | 182.00 | 188.00 | 178.17 | 3,339,300 |
| 2025-03-21 | 212.00 | 236.00 | 204.00 | 206.00 | 195.23 | 14,369,000 |
| 2025-03-20 | 220.00 | 220.00 | 208.00 | 212.00 | 200.92 | 2,102,700 |
| 2025-03-19 | 228.00 | 238.00 | 206.00 | 222.00 | 210.39 | 15,817,000 |
| 2025-03-18 | 188.00 | 236.00 | 185.00 | 228.00 | 216.08 | 28,481,300 |
| 2025-03-17 | 178.00 | 187.00 | 175.00 | 185.00 | 175.33 | 5,192,600 |
| 2025-03-14 | 180.00 | 180.00 | 174.00 | 176.00 | 166.80 | 4,873,800 |
| 2025-03-13 | 174.00 | 182.00 | 170.00 | 177.00 | 167.75 | 4,465,700 |
| 2025-03-12 | 202.00 | 202.00 | 172.00 | 173.00 | 163.95 | 14,137,400 |
| 2025-03-11 | 170.00 | 196.00 | 165.00 | 181.00 | 171.54 | 9,074,100 |
| 2025-03-10 | 168.00 | 190.00 | 167.00 | 171.00 | 162.06 | 14,152,100 |
| 2025-03-07 | 170.00 | 170.00 | 164.00 | 168.00 | 159.22 | 2,975,400 |
| 2025-03-06 | 158.00 | 169.00 | 155.00 | 168.00 | 159.22 | 2,238,000 |
| 2025-03-05 | 155.00 | 158.00 | 153.00 | 156.00 | 147.84 | 1,409,900 |
| 2025-03-04 | 163.00 | 164.00 | 155.00 | 155.00 | 146.90 | 1,703,900 |
| 2025-03-03 | 157.00 | 162.00 | 155.00 | 161.00 | 152.58 | 1,259,100 |
| 2025-02-28 | 156.00 | 157.00 | 152.00 | 157.00 | 148.79 | 1,788,100 |
| 2025-02-27 | 161.00 | 163.00 | 155.00 | 156.00 | 147.84 | 1,235,600 |
| 2025-02-26 | 167.00 | 168.00 | 154.00 | 160.00 | 151.63 | 4,643,100 |
| 2025-02-25 | 170.00 | 170.00 | 161.00 | 166.00 | 157.32 | 1,966,800 |
| 2025-02-24 | 162.00 | 170.00 | 161.00 | 167.00 | 158.27 | 2,924,600 |
| 2025-02-21 | 166.00 | 167.00 | 161.00 | 164.00 | 155.42 | 1,152,400 |
| 2025-02-20 | 162.00 | 165.00 | 159.00 | 165.00 | 156.37 | 4,378,000 |
| 2025-02-19 | 153.00 | 165.00 | 151.00 | 161.00 | 152.58 | 5,363,700 |
| 2025-02-18 | 152.00 | 155.00 | 150.00 | 152.00 | 144.05 | 1,176,100 |
| 2025-02-17 | 150.00 | 155.00 | 147.00 | 150.00 | 142.16 | 1,702,400 |
| 2025-02-14 | 155.00 | 156.00 | 150.00 | 153.00 | 145.00 | 1,731,900 |
| 2025-02-13 | 152.00 | 155.00 | 143.00 | 153.00 | 145.00 | 9,846,600 |
| 2025-02-12 | 159.00 | 161.00 | 151.00 | 152.00 | 144.05 | 5,712,700 |
| 2025-02-11 | 161.00 | 161.00 | 155.00 | 159.00 | 150.69 | 3,079,200 |
| 2025-02-10 | 159.00 | 163.00 | 155.00 | 160.00 | 151.63 | 8,008,400 |
| 2025-02-07 | 160.00 | 166.00 | 155.00 | 158.00 | 149.74 | 5,549,600 |
| 2025-02-06 | 168.00 | 168.00 | 152.00 | 160.00 | 151.63 | 9,810,100 |
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.