Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 167.00 | 170.00 | 164.00 | 167.00 | 158.27 | 6,368,700 |
| 2025-02-04 | 177.00 | 179.00 | 156.00 | 167.00 | 158.27 | 22,618,400 |
| 2025-02-03 | 158.00 | 186.00 | 156.00 | 175.00 | 165.85 | 53,291,800 |
| 2025-01-31 | 143.00 | 166.00 | 138.00 | 155.00 | 146.90 | 21,330,600 |
| 2025-01-30 | 136.00 | 144.00 | 133.00 | 142.00 | 134.58 | 5,196,100 |
| 2025-01-24 | 136.00 | 138.00 | 132.00 | 134.00 | 126.99 | 1,540,100 |
| 2025-01-23 | 131.00 | 144.00 | 129.00 | 136.00 | 128.89 | 8,631,300 |
| 2025-01-22 | 129.00 | 132.00 | 128.00 | 131.00 | 124.15 | 1,345,500 |
| 2025-01-21 | 131.00 | 132.00 | 127.00 | 129.00 | 122.25 | 1,551,800 |
| 2025-01-20 | 126.00 | 132.00 | 125.00 | 130.00 | 123.20 | 3,398,900 |
| 2025-01-17 | 128.00 | 129.00 | 124.00 | 125.00 | 118.46 | 1,370,000 |
| 2025-01-16 | 125.00 | 127.00 | 123.00 | 127.00 | 120.36 | 758,200 |
| 2025-01-15 | 127.00 | 127.00 | 123.00 | 125.00 | 118.46 | 367,900 |
| 2025-01-14 | 124.00 | 128.00 | 121.00 | 126.00 | 119.41 | 1,336,400 |
| 2025-01-13 | 123.00 | 124.00 | 120.00 | 123.00 | 116.57 | 586,800 |
| 2025-01-10 | 123.00 | 125.00 | 120.00 | 123.00 | 116.57 | 408,900 |
| 2025-01-09 | 124.00 | 125.00 | 115.00 | 122.00 | 115.62 | 815,100 |
| 2025-01-08 | 124.00 | 125.00 | 122.00 | 124.00 | 117.52 | 938,200 |
| 2025-01-07 | 124.00 | 126.00 | 123.00 | 123.00 | 116.57 | 527,600 |
| 2025-01-06 | 127.00 | 127.00 | 121.00 | 124.00 | 117.52 | 519,800 |
| 2025-01-03 | 127.00 | 128.00 | 126.00 | 126.00 | 119.41 | 376,300 |
| 2025-01-02 | 129.00 | 129.00 | 125.00 | 127.00 | 120.36 | 1,561,000 |
| 2024-12-30 | 126.00 | 130.00 | 124.00 | 129.00 | 122.25 | 1,519,000 |
| 2024-12-27 | 124.00 | 126.00 | 121.00 | 124.00 | 117.52 | 942,100 |
| 2024-12-24 | 129.00 | 129.00 | 125.00 | 125.00 | 118.46 | 1,391,300 |
| 2024-12-23 | 128.00 | 128.00 | 125.00 | 127.00 | 120.36 | 495,600 |
| 2024-12-20 | 125.00 | 129.00 | 125.00 | 126.00 | 119.41 | 672,100 |
| 2024-12-19 | 125.00 | 127.00 | 124.00 | 125.00 | 118.46 | 787,700 |
| 2024-12-18 | 125.00 | 130.00 | 125.00 | 125.00 | 118.46 | 827,600 |
| 2024-12-17 | 127.00 | 128.00 | 125.00 | 125.00 | 118.46 | 1,532,500 |
| 2024-12-16 | 127.00 | 130.00 | 126.00 | 127.00 | 120.36 | 2,096,300 |
| 2024-12-13 | 132.00 | 132.00 | 127.00 | 127.00 | 120.36 | 650,600 |
| 2024-12-12 | 128.00 | 131.00 | 125.00 | 126.00 | 119.41 | 2,013,500 |
| 2024-12-11 | 130.00 | 131.00 | 127.00 | 130.00 | 123.20 | 890,600 |
| 2024-12-10 | 131.00 | 131.00 | 128.00 | 129.00 | 122.25 | 1,895,200 |
| 2024-12-09 | 132.00 | 132.00 | 129.00 | 130.00 | 123.20 | 1,561,000 |
| 2024-12-06 | 121.00 | 134.00 | 121.00 | 132.00 | 125.10 | 570,200 |
| 2024-12-05 | 122.00 | 133.00 | 122.00 | 131.00 | 124.15 | 1,199,900 |
| 2024-12-04 | 118.00 | 132.00 | 118.00 | 132.00 | 125.10 | 2,657,200 |
| 2024-12-03 | 120.00 | 134.00 | 120.00 | 128.00 | 121.31 | 6,421,500 |
| 2024-12-02 | 115.00 | 130.00 | 115.00 | 129.00 | 122.25 | 4,286,900 |
| 2024-11-29 | 115.00 | 126.00 | 115.00 | 125.00 | 118.46 | 1,575,000 |
| 2024-11-28 | 112.00 | 127.00 | 112.00 | 124.00 | 117.52 | 1,908,300 |
| 2024-11-26 | 115.00 | 125.00 | 115.00 | 122.00 | 115.62 | 2,608,800 |
| 2024-11-25 | 111.00 | 123.00 | 111.00 | 122.00 | 115.62 | 2,071,300 |
| 2024-11-22 | 120.00 | 122.00 | 118.00 | 120.00 | 113.73 | 1,270,800 |
| 2024-11-21 | 111.00 | 123.00 | 111.00 | 121.00 | 114.67 | 1,087,500 |
| 2024-11-20 | 122.00 | 124.00 | 120.00 | 120.00 | 113.73 | 1,928,700 |
| 2024-11-19 | 114.00 | 125.00 | 114.00 | 122.00 | 115.62 | 1,113,000 |
| 2024-11-18 | 112.00 | 126.00 | 112.00 | 124.00 | 114.67 | 5,732,200 |
| 2024-11-15 | 115.00 | 126.00 | 115.00 | 121.00 | 111.90 | 2,086,300 |
| 2024-11-14 | 124.00 | 128.00 | 124.00 | 124.00 | 114.67 | 2,428,300 |
| 2024-11-13 | 122.00 | 130.00 | 122.00 | 128.00 | 118.37 | 2,846,600 |
| 2024-11-12 | 118.00 | 132.00 | 118.00 | 126.00 | 116.52 | 1,735,200 |
| 2024-11-11 | 120.00 | 131.00 | 120.00 | 128.00 | 118.37 | 2,387,700 |
| 2024-11-08 | 121.00 | 132.00 | 121.00 | 130.00 | 120.22 | 7,075,500 |
| 2024-11-07 | 117.00 | 129.00 | 117.00 | 127.00 | 117.45 | 3,837,000 |
| 2024-11-06 | 121.00 | 130.00 | 121.00 | 127.00 | 117.45 | 8,923,400 |
| 2024-11-05 | 116.00 | 127.00 | 116.00 | 120.00 | 110.97 | 6,825,200 |
| 2024-11-04 | 122.00 | 135.00 | 122.00 | 126.00 | 116.52 | 11,674,600 |
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.