Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
19-May-2026 2,360.00 2,360.00 2,350.00 2,350.00 80,800 0
18-May-2026 2,390.00 2,410.00 2,350.00 2,360.00 151,200 0
15-May-2026 2,390.00 2,390.00 2,390.00 2,390.00 0 0
14-May-2026 2,390.00 2,390.00 2,390.00 2,390.00 0 0
13-May-2026 2,390.00 2,390.00 2,350.00 2,390.00 16,200 0
12-May-2026 2,350.00 2,410.00 2,350.00 2,390.00 41,300 0
11-May-2026 2,360.00 2,410.00 2,350.00 2,350.00 11,100 0
08-May-2026 2,370.00 2,390.00 2,350.00 2,350.00 56,100 0
07-May-2026 2,400.00 2,400.00 2,350.00 2,370.00 20,800 0
06-May-2026 2,400.00 2,400.00 2,360.00 2,400.00 2,600 0
05-May-2026 2,400.00 2,410.00 2,350.00 2,370.00 28,800 0
04-May-2026 2,390.00 2,410.00 2,360.00 2,400.00 11,500 0
30-Apr-2026 2,410.00 2,410.00 2,350.00 2,390.00 35,500 0
29-Apr-2026 2,390.00 2,400.00 2,350.00 2,350.00 111,400 0
28-Apr-2026 2,370.00 2,380.00 2,350.00 2,350.00 84,500 0
27-Apr-2026 2,300.00 2,370.00 2,290.00 2,370.00 30,000 0
24-Apr-2026 2,310.00 2,310.00 2,300.00 2,300.00 18,300 0
23-Apr-2026 2,330.00 2,330.00 2,290.00 2,310.00 7,800 0
22-Apr-2026 2,310.00 2,360.00 2,290.00 2,330.00 17,800 0
21-Apr-2026 2,310.00 2,310.00 2,300.00 2,310.00 4,500 0
20-Apr-2026 2,330.00 2,350.00 2,280.00 2,310.00 23,500 0
17-Apr-2026 2,320.00 2,330.00 2,310.00 2,320.00 7,600 0
16-Apr-2026 2,310.00 2,340.00 2,300.00 2,300.00 9,500 0
15-Apr-2026 2,330.00 2,340.00 2,280.00 2,340.00 13,400 0
14-Apr-2026 2,310.00 2,330.00 2,290.00 2,290.00 22,100 0
13-Apr-2026 2,300.00 2,300.00 2,280.00 2,280.00 7,000 0
10-Apr-2026 2,300.00 2,330.00 2,260.00 2,300.00 2,700 0
09-Apr-2026 2,300.00 2,300.00 2,250.00 2,290.00 5,200 0
08-Apr-2026 2,290.00 2,290.00 2,210.00 2,290.00 24,200 0
07-Apr-2026 2,310.00 2,340.00 2,270.00 2,280.00 4,600 0
06-Apr-2026 2,290.00 2,370.00 2,240.00 2,240.00 16,700 0
02-Apr-2026 2,250.00 2,310.00 2,250.00 2,290.00 3,900 0
01-Apr-2026 2,350.00 2,350.00 2,250.00 2,250.00 4,800 0
31-Mar-2026 2,220.00 2,350.00 2,220.00 2,240.00 10,500 0
30-Mar-2026 2,260.00 2,280.00 2,200.00 2,250.00 6,200 0
27-Mar-2026 2,210.00 2,260.00 2,190.00 2,250.00 205,300 0
26-Mar-2026 2,200.00 2,300.00 2,200.00 2,200.00 38,700 0
25-Mar-2026 2,230.00 2,250.00 2,200.00 2,200.00 20,600 0
17-Mar-2026 2,210.00 2,240.00 2,200.00 2,200.00 27,400 0
16-Mar-2026 2,220.00 2,220.00 2,180.00 2,200.00 40,800 0
13-Mar-2026 2,240.00 2,240.00 2,200.00 2,220.00 22,500 0
12-Mar-2026 2,250.00 2,280.00 2,240.00 2,250.00 8,700 0
11-Mar-2026 2,370.00 2,370.00 2,240.00 2,250.00 168,600 0
10-Mar-2026 2,360.00 2,370.00 2,210.00 2,370.00 26,100 0
09-Mar-2026 2,350.00 2,450.00 2,190.00 2,380.00 193,900 0
06-Mar-2026 2,350.00 2,350.00 2,290.00 2,350.00 14,500 0
05-Mar-2026 2,320.00 2,380.00 2,290.00 2,330.00 3,300 0