Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 2,200.00 2,200.00 2,200.00 2,200.00 1,300 0
08-Oct-2026 2,200.00 2,200.00 2,190.00 2,200.00 4,400 0
07-Oct-2026 2,200.00 2,210.00 2,200.00 2,200.00 13,400 0
06-Oct-2026 2,190.00 2,200.00 2,160.00 2,190.00 32,000 0
05-Oct-2026 2,180.00 2,190.00 2,180.00 2,190.00 1,200 0
02-Oct-2026 2,210.00 2,210.00 2,160.00 2,190.00 6,300 0
01-Oct-2026 2,170.00 2,170.00 2,160.00 2,160.00 8,100 0
30-Sep-2026 2,170.00 2,190.00 2,160.00 2,170.00 5,700 0
29-Sep-2026 2,220.00 2,220.00 2,160.00 2,180.00 10,700 0
28-Sep-2026 2,170.00 2,220.00 2,150.00 2,220.00 26,800 0
25-Sep-2026 2,180.00 2,180.00 2,170.00 2,170.00 8,000 0
24-Sep-2026 2,190.00 2,190.00 2,170.00 2,180.00 9,900 0
23-Sep-2026 2,180.00 2,180.00 2,160.00 2,180.00 24,100 0
22-Sep-2026 2,200.00 2,220.00 2,170.00 2,170.00 13,300 0
21-Sep-2026 2,200.00 2,200.00 2,190.00 2,200.00 8,300 0
18-Sep-2026 2,230.00 2,230.00 2,200.00 2,200.00 24,700 0
17-Sep-2026 2,210.00 2,230.00 2,200.00 2,200.00 21,400 0
16-Sep-2026 2,180.00 2,220.00 2,180.00 2,210.00 12,500 0
15-Sep-2026 2,200.00 2,350.00 2,170.00 2,170.00 42,700 0
14-Sep-2026 2,220.00 2,220.00 2,170.00 2,170.00 35,800 0
11-Sep-2026 2,200.00 2,230.00 2,180.00 2,220.00 75,300 0
10-Sep-2026 2,200.00 2,220.00 2,190.00 2,200.00 16,600 0
09-Sep-2026 2,200.00 2,220.00 2,170.00 2,200.00 65,000 0
08-Sep-2026 2,190.00 2,200.00 2,170.00 2,200.00 20,300 0
07-Sep-2026 2,180.00 2,210.00 2,180.00 2,190.00 12,000 0
04-Sep-2026 2,190.00 2,220.00 2,170.00 2,190.00 81,200 0
03-Sep-2026 2,180.00 2,210.00 2,170.00 2,190.00 80,800 0
02-Sep-2026 2,190.00 2,230.00 2,170.00 2,180.00 112,400 0
01-Sep-2026 2,190.00 2,200.00 2,180.00 2,180.00 30,900 0
31-Aug-2026 2,200.00 2,200.00 2,180.00 2,190.00 18,200 0
28-Aug-2026 2,190.00 2,190.00 2,170.00 2,180.00 11,300 0
27-Aug-2026 2,180.00 2,180.00 2,150.00 2,180.00 64,800 0
26-Aug-2026 2,220.00 2,230.00 2,170.00 2,180.00 83,200 0
25-Aug-2026 2,210.00 2,210.00 2,210.00 2,210.00 0 0
24-Aug-2026 2,220.00 2,230.00 2,200.00 2,210.00 29,700 0
21-Aug-2026 2,190.00 2,220.00 2,190.00 2,220.00 20,000 0
20-Aug-2026 2,190.00 2,210.00 2,170.00 2,190.00 16,800 0
19-Aug-2026 2,210.00 2,210.00 2,180.00 2,190.00 7,800 0
18-Aug-2026 2,190.00 2,220.00 2,140.00 2,210.00 50,700 0
14-Aug-2026 2,190.00 2,200.00 2,190.00 2,200.00 9,500 0
13-Aug-2026 2,200.00 2,200.00 2,190.00 2,200.00 3,800 0
12-Aug-2026 2,190.00 2,220.00 2,190.00 2,220.00 3,100 0
11-Aug-2026 2,220.00 2,220.00 2,170.00 2,200.00 27,600 0
10-Aug-2026 2,220.00 2,230.00 2,220.00 2,220.00 5,400 0
07-Aug-2026 2,230.00 2,240.00 2,220.00 2,220.00 13,000 0
06-Aug-2026 2,220.00 2,230.00 2,200.00 2,220.00 5,400 0
05-Aug-2026 2,190.00 2,240.00 2,190.00 2,200.00 14,900 0
04-Aug-2026 2,210.00 2,240.00 2,170.00 2,190.00 29,400 0
03-Aug-2026 2,190.00 2,260.00 2,170.00 2,190.00 59,800 0
31-Jul-2026 2,230.00 2,230.00 2,190.00 2,200.00 69,300 0
30-Jul-2026 2,180.00 2,300.00 2,180.00 2,230.00 48,300 0
29-Jul-2026 2,260.00 2,260.00 2,180.00 2,210.00 23,600 0
28-Jul-2026 2,180.00 2,300.00 2,180.00 2,190.00 30,000 0
27-Jul-2026 2,160.00 2,220.00 2,150.00 2,170.00 34,900 0
24-Jul-2026 2,190.00 2,190.00 2,160.00 2,160.00 14,800 0
23-Jul-2026 2,190.00 2,250.00 2,190.00 2,190.00 17,100 0
22-Jul-2026 2,200.00 2,220.00 2,180.00 2,190.00 38,200 0
21-Jul-2026 2,230.00 2,240.00 2,180.00 2,200.00 16,900 0
20-Jul-2026 2,150.00 2,190.00 2,150.00 2,190.00 59,300 0
17-Jul-2026 2,150.00 2,220.00 2,140.00 2,150.00 44,800 0
16-Jul-2026 2,170.00 2,170.00 2,130.00 2,150.00 60,900 0
15-Jul-2026 2,190.00 2,190.00 2,150.00 2,170.00 13,700 0
14-Jul-2026 2,160.00 2,180.00 2,150.00 2,170.00 24,500 0
13-Jul-2026 2,170.00 2,180.00 2,140.00 2,150.00 17,800 0
10-Jul-2026 2,180.00 2,190.00 2,150.00 2,170.00 11,300 0
09-Jul-2026 2,180.00 2,180.00 2,060.00 2,160.00 12,400 0
08-Jul-2026 2,150.00 2,190.00 2,120.00 2,180.00 19,500 0
07-Jul-2026 2,140.00 2,140.00 2,100.00 2,120.00 6,900 0
06-Jul-2026 2,130.00 2,140.00 2,090.00 2,140.00 15,000 0
03-Jul-2026 2,150.00 2,150.00 2,100.00 2,130.00 9,200 0
02-Jul-2026 2,140.00 2,170.00 2,050.00 2,170.00 16,800 0
01-Jul-2026 2,020.00 2,070.00 2,010.00 2,070.00 14,000 0
30-Jun-2026 2,060.00 2,080.00 2,010.00 2,060.00 42,600 0
29-Jun-2026 2,120.00 2,120.00 2,050.00 2,100.00 37,100 0
26-Jun-2026 2,150.00 2,150.00 2,090.00 2,120.00 20,900 0
25-Jun-2026 2,150.00 2,180.00 2,100.00 2,150.00 70,500 0
24-Jun-2026 2,220.00 2,240.00 2,100.00 2,120.00 52,800 0
23-Jun-2026 2,330.00 2,340.00 2,180.00 2,200.00 516,300 0
22-Jun-2026 2,380.00 2,620.00 2,380.00 2,560.00 805,100 0
19-Jun-2026 2,370.00 2,380.00 2,360.00 2,380.00 157,100 0
18-Jun-2026 2,380.00 2,380.00 2,340.00 2,350.00 26,600 0
17-Jun-2026 2,350.00 2,400.00 2,350.00 2,380.00 96,000 0
15-Jun-2026 2,240.00 2,380.00 2,240.00 2,320.00 60,800 0
12-Jun-2026 2,200.00 2,260.00 2,200.00 2,240.00 2,300 0
11-Jun-2026 2,230.00 2,230.00 2,210.00 2,210.00 6,200 0
10-Jun-2026 2,110.00 2,220.00 2,110.00 2,200.00 42,300 0
09-Jun-2026 2,040.00 2,100.00 2,040.00 2,100.00 9,700 0
08-Jun-2026 2,090.00 2,090.00 2,020.00 2,040.00 13,600 0
05-Jun-2026 2,130.00 2,210.00 2,080.00 2,100.00 159,700 0
04-Jun-2026 2,190.00 2,190.00 2,100.00 2,140.00 71,900 0
03-Jun-2026 2,220.00 2,220.00 2,190.00 2,190.00 27,600 0
02-Jun-2026 2,240.00 2,240.00 2,220.00 2,230.00 22,800 0
29-May-2026 2,230.00 2,350.00 2,230.00 2,250.00 8,700 0
28-May-2026 2,370.00 2,370.00 2,370.00 2,370.00 0 0
27-May-2026 2,370.00 2,370.00 2,370.00 2,370.00 0 0
26-May-2026 2,280.00 2,370.00 2,220.00 2,370.00 180,300 0
25-May-2026 2,350.00 2,390.00 2,310.00 2,320.00 1,400 0
22-May-2026 2,320.00 2,350.00 2,300.00 2,350.00 45,400 0
21-May-2026 2,370.00 2,370.00 2,320.00 2,330.00 199,700 0
20-May-2026 2,350.00 2,360.00 2,350.00 2,350.00 33,200 0