Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
30-Dec-2022 1,985.00 1,985.00 1,960.00 1,980.00 5,300 0
29-Dec-2022 1,990.00 1,990.00 1,950.00 1,960.00 35,300 0
28-Dec-2022 1,990.00 1,990.00 1,950.00 1,990.00 7,500 0
27-Dec-2022 1,985.00 1,990.00 1,960.00 1,990.00 5,600 0
26-Dec-2022 1,990.00 1,990.00 1,960.00 1,985.00 11,000 0
23-Dec-2022 1,970.00 1,985.00 1,945.00 1,985.00 9,300 0
22-Dec-2022 1,925.00 1,985.00 1,925.00 1,975.00 38,700 0
21-Dec-2022 1,960.00 1,970.00 1,855.00 1,970.00 53,100 0
20-Dec-2022 1,960.00 1,965.00 1,960.00 1,960.00 52,600 0
19-Dec-2022 1,950.00 1,960.00 1,930.00 1,960.00 23,700 0
16-Dec-2022 1,960.00 1,960.00 1,935.00 1,945.00 18,300 0
15-Dec-2022 1,955.00 1,955.00 1,955.00 1,955.00 5,000 0
14-Dec-2022 1,960.00 1,960.00 1,950.00 1,955.00 5,100 0
13-Dec-2022 1,965.00 1,965.00 1,950.00 1,960.00 4,400 0
12-Dec-2022 1,925.00 1,970.00 1,920.00 1,950.00 5,300 0
09-Dec-2022 1,990.00 1,990.00 1,885.00 1,915.00 61,700 0
08-Dec-2022 1,950.00 1,995.00 1,935.00 1,995.00 9,900 0
07-Dec-2022 1,970.00 1,975.00 1,955.00 1,955.00 8,400 0
06-Dec-2022 1,970.00 1,980.00 1,950.00 1,955.00 3,200 0
05-Dec-2022 1,980.00 1,980.00 1,960.00 1,970.00 7,200 0
02-Dec-2022 1,975.00 1,975.00 1,960.00 1,975.00 7,000 0
01-Dec-2022 1,970.00 1,980.00 1,950.00 1,975.00 76,000 0
30-Nov-2022 1,975.00 1,975.00 1,970.00 1,970.00 6,300 0
29-Nov-2022 1,980.00 1,980.00 1,955.00 1,975.00 7,200 0
28-Nov-2022 1,980.00 1,980.00 1,945.00 1,980.00 24,200 0
25-Nov-2022 1,975.00 1,980.00 1,960.00 1,975.00 6,800 0
24-Nov-2022 1,965.00 1,975.00 1,960.00 1,975.00 20,800 0
23-Nov-2022 1,970.00 1,975.00 1,955.00 1,970.00 13,500 0
22-Nov-2022 1,975.00 1,975.00 1,950.00 1,970.00 17,000 0
21-Nov-2022 1,970.00 1,975.00 1,960.00 1,975.00 35,400 0
18-Nov-2022 1,975.00 1,980.00 1,970.00 1,970.00 16,200 0
17-Nov-2022 1,985.00 1,985.00 1,970.00 1,975.00 22,300 0
16-Nov-2022 1,970.00 1,985.00 1,965.00 1,985.00 33,700 0
15-Nov-2022 2,000.00 2,000.00 1,970.00 1,980.00 63,300 0
14-Nov-2022 1,990.00 2,000.00 1,960.00 1,980.00 18,200 0
11-Nov-2022 1,975.00 1,990.00 1,955.00 1,990.00 21,200 0
10-Nov-2022 1,980.00 1,980.00 1,955.00 1,970.00 22,400 0
09-Nov-2022 2,010.00 2,010.00 1,975.00 1,980.00 22,800 0
08-Nov-2022 1,970.00 1,990.00 1,965.00 1,990.00 24,500 0
07-Nov-2022 1,985.00 1,985.00 1,970.00 1,970.00 15,900 0
04-Nov-2022 1,925.00 1,980.00 1,925.00 1,975.00 25,200 0
03-Nov-2022 1,960.00 1,960.00 1,925.00 1,925.00 66,800 0
02-Nov-2022 1,985.00 1,985.00 1,955.00 1,955.00 101,000 0
01-Nov-2022 1,985.00 1,990.00 1,975.00 1,980.00 75,800 0
31-Oct-2022 1,965.00 1,985.00 1,900.00 1,985.00 78,100 0
28-Oct-2022 1,965.00 1,985.00 1,960.00 1,965.00 49,300 0
27-Oct-2022 1,975.00 1,980.00 1,950.00 1,965.00 231,700 0
26-Oct-2022 1,990.00 2,000.00 1,975.00 1,975.00 150,700 0
25-Oct-2022 2,040.00 2,040.00 1,995.00 1,995.00 63,000 0
24-Oct-2022 2,080.00 2,080.00 1,970.00 2,030.00 245,600 0
21-Oct-2022 2,090.00 2,090.00 2,010.00 2,080.00 71,500 0
20-Oct-2022 2,120.00 2,270.00 1,985.00 2,090.00 481,300 0
19-Oct-2022 2,120.00 2,130.00 2,110.00 2,130.00 74,600 0
18-Oct-2022 2,190.00 2,200.00 2,120.00 2,120.00 44,700 0
17-Oct-2022 2,210.00 2,210.00 2,170.00 2,190.00 18,100 0
14-Oct-2022 2,210.00 2,210.00 2,170.00 2,200.00 8,100 0
13-Oct-2022 2,240.00 2,270.00 2,180.00 2,210.00 33,800 0
12-Oct-2022 2,220.00 2,220.00 2,200.00 2,200.00 5,800 0
11-Oct-2022 2,230.00 2,240.00 2,200.00 2,230.00 39,100 0
10-Oct-2022 2,250.00 2,280.00 2,230.00 2,230.00 14,200 0
07-Oct-2022 2,270.00 2,270.00 2,240.00 2,260.00 5,800 0
06-Oct-2022 2,250.00 2,280.00 2,250.00 2,260.00 9,500 0
05-Oct-2022 2,260.00 2,290.00 2,230.00 2,240.00 9,100 0
04-Oct-2022 2,220.00 2,280.00 2,220.00 2,230.00 10,100 0
03-Oct-2022 2,250.00 2,250.00 2,220.00 2,220.00 3,500 0
30-Sep-2022 2,230.00 2,240.00 2,180.00 2,190.00 43,400 0
29-Sep-2022 2,250.00 2,290.00 2,230.00 2,230.00 37,500 0
28-Sep-2022 2,260.00 2,320.00 2,250.00 2,250.00 20,700 0
27-Sep-2022 2,260.00 2,330.00 2,260.00 2,270.00 7,100 0
26-Sep-2022 2,280.00 2,280.00 2,260.00 2,260.00 13,500 0
23-Sep-2022 2,310.00 2,320.00 2,280.00 2,280.00 18,200 0
22-Sep-2022 2,300.00 2,320.00 2,290.00 2,320.00 11,300 0
21-Sep-2022 2,300.00 2,300.00 2,250.00 2,300.00 24,000 0
20-Sep-2022 2,270.00 2,300.00 2,260.00 2,290.00 30,500 0
19-Sep-2022 2,350.00 2,360.00 2,260.00 2,290.00 211,500 0
16-Sep-2022 2,340.00 2,360.00 2,310.00 2,340.00 24,500 0
15-Sep-2022 2,360.00 2,360.00 2,330.00 2,350.00 16,400 0
14-Sep-2022 2,360.00 2,360.00 2,330.00 2,350.00 133,500 0
13-Sep-2022 2,350.00 2,370.00 2,350.00 2,350.00 46,500 0
12-Sep-2022 2,350.00 2,350.00 2,320.00 2,350.00 31,600 0
09-Sep-2022 2,360.00 2,360.00 2,340.00 2,350.00 7,400 0
08-Sep-2022 2,380.00 2,400.00 2,350.00 2,360.00 94,100 0
07-Sep-2022 2,350.00 2,390.00 2,300.00 2,360.00 25,200 0
06-Sep-2022 2,360.00 2,400.00 2,350.00 2,350.00 41,000 0
05-Sep-2022 2,350.00 2,400.00 2,330.00 2,360.00 25,300 0
02-Sep-2022 2,360.00 2,360.00 2,330.00 2,350.00 25,600 0
01-Sep-2022 2,380.00 2,380.00 2,340.00 2,360.00 19,300 0
31-Aug-2022 2,350.00 2,370.00 2,310.00 2,370.00 29,800 0
30-Aug-2022 2,300.00 2,360.00 2,280.00 2,350.00 61,900 0
29-Aug-2022 2,280.00 2,300.00 2,260.00 2,280.00 27,100 0
26-Aug-2022 2,360.00 2,360.00 2,260.00 2,280.00 177,300 0
25-Aug-2022 2,370.00 2,370.00 2,290.00 2,360.00 65,200 0
24-Aug-2022 2,350.00 2,390.00 2,350.00 2,380.00 6,800 0
23-Aug-2022 2,390.00 2,390.00 2,320.00 2,380.00 141,300 0
22-Aug-2022 2,400.00 2,400.00 2,340.00 2,390.00 85,300 0
19-Aug-2022 2,410.00 2,410.00 2,380.00 2,400.00 35,400 0
18-Aug-2022 2,430.00 2,430.00 2,390.00 2,410.00 22,900 0
16-Aug-2022 2,420.00 2,460.00 2,400.00 2,430.00 28,100 0
15-Aug-2022 2,440.00 2,460.00 2,390.00 2,430.00 224,000 0
12-Aug-2022 2,450.00 2,450.00 2,390.00 2,440.00 91,600 0