Wilmar Cahaya Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 1,955.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,649.11 | 16,300 |
| 2023-08-08 | 1,950.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,653.35 | 20,200 |
| 2023-08-07 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,653.35 | 18,200 |
| 2023-08-04 | 1,950.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,644.87 | 20,100 |
| 2023-08-03 | 1,950.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,644.87 | 25,400 |
| 2023-08-02 | 1,960.00 | 1,960.00 | 1,935.00 | 1,940.00 | 1,644.87 | 23,400 |
| 2023-08-01 | 1,945.00 | 1,960.00 | 1,935.00 | 1,945.00 | 1,649.11 | 12,400 |
| 2023-07-31 | 1,930.00 | 1,970.00 | 1,910.00 | 1,945.00 | 1,649.11 | 66,000 |
| 2023-07-28 | 1,940.00 | 1,960.00 | 1,915.00 | 1,930.00 | 1,636.39 | 157,200 |
| 2023-07-27 | 1,990.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,653.35 | 261,100 |
| 2023-07-26 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,683.03 | 56,500 |
| 2023-07-25 | 2,010.00 | 2,010.00 | 1,985.00 | 1,990.00 | 1,687.27 | 82,100 |
| 2023-07-24 | 1,965.00 | 2,030.00 | 1,960.00 | 2,000.00 | 1,695.74 | 274,000 |
| 2023-07-21 | 1,950.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,661.83 | 78,400 |
| 2023-07-20 | 1,955.00 | 1,955.00 | 1,945.00 | 1,945.00 | 1,649.11 | 160,200 |
| 2023-07-18 | 1,950.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,657.59 | 62,500 |
| 2023-07-17 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,653.35 | 58,200 |
| 2023-07-14 | 1,945.00 | 1,965.00 | 1,945.00 | 1,950.00 | 1,653.35 | 58,700 |
| 2023-07-13 | 1,945.00 | 1,950.00 | 1,940.00 | 1,945.00 | 1,649.11 | 115,000 |
| 2023-07-12 | 1,970.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,649.11 | 46,200 |
| 2023-07-11 | 1,945.00 | 1,970.00 | 1,930.00 | 1,945.00 | 1,649.11 | 84,200 |
| 2023-07-10 | 1,950.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,649.11 | 154,200 |
| 2023-07-07 | 1,950.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,653.35 | 535,300 |
| 2023-07-06 | 1,950.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,670.31 | 140,900 |
| 2023-07-05 | 1,975.00 | 1,980.00 | 1,945.00 | 1,950.00 | 1,653.35 | 98,700 |
| 2023-07-04 | 1,940.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,653.35 | 55,000 |
| 2023-07-03 | 1,960.00 | 1,965.00 | 1,940.00 | 1,940.00 | 1,644.87 | 61,500 |
| 2023-06-27 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,649.11 | 68,000 |
| 2023-06-26 | 1,945.00 | 1,965.00 | 1,900.00 | 1,940.00 | 1,644.87 | 112,500 |
| 2023-06-23 | 1,945.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,644.87 | 58,900 |
| 2023-06-22 | 1,990.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,644.87 | 112,100 |
| 2023-06-21 | 1,955.00 | 1,955.00 | 1,945.00 | 1,955.00 | 1,657.59 | 156,200 |
| 2023-06-20 | 1,970.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,657.59 | 204,700 |
| 2023-06-19 | 1,960.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,670.31 | 46,200 |
| 2023-06-16 | 1,985.00 | 1,985.00 | 1,950.00 | 1,965.00 | 1,666.07 | 70,000 |
| 2023-06-15 | 1,970.00 | 1,975.00 | 1,960.00 | 1,970.00 | 1,670.31 | 13,300 |
| 2023-06-14 | 1,965.00 | 1,975.00 | 1,940.00 | 1,970.00 | 1,670.31 | 31,100 |
| 2023-06-13 | 1,975.00 | 1,975.00 | 1,955.00 | 1,975.00 | 1,674.55 | 23,800 |
| 2023-06-12 | 1,955.00 | 1,980.00 | 1,945.00 | 1,975.00 | 1,674.55 | 54,600 |
| 2023-06-09 | 1,945.00 | 2,000.00 | 1,940.00 | 1,955.00 | 1,657.59 | 85,300 |
| 2023-06-08 | 1,985.00 | 1,985.00 | 1,920.00 | 1,930.00 | 1,636.39 | 205,800 |
| 2023-06-07 | 2,000.00 | 2,060.00 | 1,970.00 | 2,020.00 | 1,627.91 | 265,100 |
| 2023-06-06 | 1,995.00 | 2,040.00 | 1,995.00 | 2,000.00 | 1,611.80 | 180,800 |
| 2023-06-05 | 1,990.00 | 2,000.00 | 1,955.00 | 1,995.00 | 1,607.77 | 51,300 |
| 2023-05-31 | 1,990.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,603.74 | 17,500 |
| 2023-05-30 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,603.74 | 46,000 |
| 2023-05-29 | 2,000.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,607.77 | 67,500 |
| 2023-05-26 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,611.80 | 30,300 |
| 2023-05-25 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,619.86 | 27,700 |
| 2023-05-24 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,619.86 | 29,800 |
| 2023-05-23 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,619.86 | 26,100 |
| 2023-05-22 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,611.80 | 92,400 |
| 2023-05-19 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,611.80 | 28,300 |
| 2023-05-17 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,611.80 | 52,200 |
| 2023-05-16 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,611.80 | 47,300 |
| 2023-05-15 | 2,010.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,619.86 | 25,400 |
| 2023-05-12 | 2,010.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,619.86 | 31,200 |
| 2023-05-11 | 2,000.00 | 2,010.00 | 1,995.00 | 2,010.00 | 1,619.86 | 17,200 |
| 2023-05-10 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,611.80 | 21,400 |
| 2023-05-09 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,611.80 | 52,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 150.0000 IDR |
| 2025-07-07 | 150.0000 IDR |
| 2024-07-05 | 100.0000 IDR |
| 2023-06-08 | 100.0000 IDR |
| 2022-08-08 | 100.0000 IDR |
| 2021-06-08 | 100.0000 IDR |
| 2020-09-03 | 100.0000 IDR |
| 2019-07-04 | 100.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.