Wijaya Cahaya Timber historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 125.00 | 136.00 | 125.00 | 132.00 | 122.07 | 10,103,900 |
| 2024-10-31 | 137.00 | 139.00 | 129.00 | 131.00 | 121.15 | 16,872,200 |
| 2024-10-30 | 114.00 | 149.00 | 114.00 | 136.00 | 125.77 | 74,915,400 |
| 2024-10-29 | 116.00 | 132.00 | 116.00 | 123.00 | 113.75 | 7,371,500 |
| 2024-10-28 | 112.00 | 128.00 | 112.00 | 124.00 | 114.67 | 7,144,700 |
| 2024-10-25 | 136.00 | 136.00 | 117.00 | 121.00 | 111.90 | 15,813,900 |
| 2024-10-24 | 106.00 | 143.00 | 106.00 | 127.00 | 117.45 | 129,797,200 |
| 2024-10-23 | 105.00 | 107.00 | 105.00 | 106.00 | 98.027 | 1,284,000 |
| 2024-10-22 | 100.00 | 107.00 | 100.00 | 105.00 | 97.102 | 1,596,400 |
| 2024-10-21 | 105.00 | 110.00 | 104.00 | 106.00 | 98.027 | 3,706,400 |
| 2024-10-18 | 104.00 | 109.00 | 104.00 | 106.00 | 98.027 | 1,725,600 |
| 2024-10-17 | 103.00 | 109.00 | 103.00 | 107.00 | 98.952 | 3,503,600 |
| 2024-10-16 | 94.000 | 105.00 | 94.000 | 103.00 | 95.253 | 470,100 |
| 2024-10-15 | 94.000 | 105.00 | 94.000 | 103.00 | 95.253 | 1,221,700 |
| 2024-10-14 | 95.000 | 106.00 | 95.000 | 104.00 | 96.178 | 1,038,300 |
| 2024-10-11 | 92.000 | 107.00 | 92.000 | 105.00 | 97.102 | 3,312,800 |
| 2024-10-10 | 93.000 | 103.00 | 93.000 | 101.00 | 93.403 | 606,800 |
| 2024-10-09 | 92.000 | 104.00 | 92.000 | 102.00 | 94.328 | 691,100 |
| 2024-10-08 | 93.000 | 103.00 | 93.000 | 101.00 | 93.403 | 542,800 |
| 2024-10-07 | 94.000 | 103.00 | 94.000 | 102.00 | 94.328 | 611,500 |
| 2024-10-04 | 94.000 | 104.00 | 94.000 | 102.00 | 94.328 | 1,068,400 |
| 2024-10-03 | 94.000 | 105.00 | 94.000 | 103.00 | 95.253 | 666,000 |
| 2024-10-02 | 95.000 | 106.00 | 95.000 | 103.00 | 95.253 | 1,548,900 |
| 2024-10-01 | 95.000 | 105.00 | 95.000 | 104.00 | 96.178 | 1,057,700 |
| 2024-09-30 | 93.000 | 105.00 | 93.000 | 103.00 | 95.253 | 1,513,100 |
| 2024-09-27 | 94.000 | 104.00 | 94.000 | 102.00 | 94.328 | 530,300 |
| 2024-09-26 | 95.000 | 104.00 | 95.000 | 102.00 | 94.328 | 969,500 |
| 2024-09-25 | 107.00 | 107.00 | 101.00 | 103.00 | 95.253 | 2,832,900 |
| 2024-09-24 | 107.00 | 107.00 | 100.00 | 102.00 | 94.328 | 858,700 |
| 2024-09-23 | 109.00 | 109.00 | 100.00 | 101.00 | 93.403 | 2,455,100 |
| 2024-09-20 | 109.00 | 109.00 | 101.00 | 102.00 | 94.328 | 1,124,400 |
| 2024-09-19 | 102.00 | 103.00 | 101.00 | 102.00 | 94.328 | 448,400 |
| 2024-09-18 | 104.00 | 104.00 | 100.00 | 102.00 | 94.328 | 1,406,800 |
| 2024-09-17 | 102.00 | 105.00 | 100.00 | 103.00 | 95.253 | 3,216,600 |
| 2024-09-13 | 96.000 | 105.00 | 96.000 | 102.00 | 94.328 | 929,100 |
| 2024-09-12 | 95.000 | 106.00 | 95.000 | 105.00 | 97.102 | 1,080,700 |
| 2024-09-11 | 97.000 | 106.00 | 97.000 | 103.00 | 95.253 | 2,931,200 |
| 2024-09-10 | 97.000 | 107.00 | 97.000 | 106.00 | 98.027 | 1,315,200 |
| 2024-09-09 | 98.000 | 108.00 | 98.000 | 107.00 | 98.952 | 1,182,400 |
| 2024-09-06 | 100.00 | 108.00 | 100.00 | 108.00 | 99.877 | 1,815,400 |
| 2024-09-05 | 95.000 | 108.00 | 95.000 | 108.00 | 99.877 | 3,772,800 |
| 2024-09-04 | 96.000 | 106.00 | 96.000 | 105.00 | 97.102 | 1,216,700 |
| 2024-09-03 | 97.000 | 108.00 | 97.000 | 105.00 | 97.102 | 1,560,000 |
| 2024-09-02 | 95.000 | 106.00 | 95.000 | 106.00 | 98.027 | 2,544,100 |
| 2024-08-30 | 103.00 | 105.00 | 102.00 | 104.00 | 96.178 | 1,216,600 |
| 2024-08-29 | 96.000 | 106.00 | 96.000 | 104.00 | 96.178 | 2,026,800 |
| 2024-08-28 | 102.00 | 106.00 | 102.00 | 105.00 | 97.102 | 2,274,700 |
| 2024-08-27 | 97.000 | 106.00 | 97.000 | 104.00 | 96.178 | 1,519,300 |
| 2024-08-26 | 95.000 | 106.00 | 95.000 | 104.00 | 96.178 | 1,532,000 |
| 2024-08-23 | 97.000 | 107.00 | 97.000 | 103.00 | 95.253 | 2,622,500 |
| 2024-08-22 | 96.000 | 107.00 | 96.000 | 105.00 | 97.102 | 1,549,600 |
| 2024-08-21 | 97.000 | 108.00 | 97.000 | 106.00 | 98.027 | 2,344,900 |
| 2024-08-20 | 93.000 | 107.00 | 93.000 | 106.00 | 98.027 | 7,922,400 |
| 2024-08-19 | 94.000 | 103.00 | 94.000 | 102.00 | 94.328 | 3,226,200 |
| 2024-08-16 | 95.000 | 105.00 | 95.000 | 103.00 | 95.253 | 3,057,100 |
| 2024-08-15 | 100.00 | 105.00 | 100.00 | 105.00 | 97.102 | 3,570,000 |
| 2024-08-14 | 105.00 | 111.00 | 101.00 | 104.00 | 96.178 | 28,085,100 |
| 2024-08-13 | 104.00 | 104.00 | 100.00 | 102.00 | 94.328 | 2,208,000 |
| 2024-08-12 | 103.00 | 104.00 | 100.00 | 102.00 | 94.328 | 2,437,300 |
| 2024-08-09 | 102.00 | 104.00 | 100.00 | 101.00 | 93.403 | 2,556,700 |
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.