Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
11-Aug-2022 2,420.00 2,470.00 2,400.00 2,420.00 16,100 0
10-Aug-2022 2,420.00 2,460.00 2,400.00 2,450.00 26,200 0
09-Aug-2022 2,480.00 2,520.00 2,420.00 2,420.00 86,800 0
08-Aug-2022 2,480.00 2,570.00 2,430.00 2,490.00 134,300 0
05-Aug-2022 2,550.00 2,570.00 2,490.00 2,570.00 359,900 0
04-Aug-2022 2,520.00 2,560.00 2,520.00 2,550.00 121,000 0
03-Aug-2022 2,480.00 2,540.00 2,460.00 2,520.00 128,300 0
02-Aug-2022 2,530.00 2,530.00 2,460.00 2,460.00 30,400 0
01-Aug-2022 2,460.00 2,550.00 2,460.00 2,520.00 177,400 0
29-Jul-2022 2,550.00 2,570.00 2,420.00 2,460.00 104,200 0
28-Jul-2022 2,550.00 2,550.00 2,510.00 2,550.00 35,100 0
27-Jul-2022 2,490.00 2,600.00 2,460.00 2,550.00 81,300 0
26-Jul-2022 2,400.00 2,490.00 2,370.00 2,490.00 100,100 0
25-Jul-2022 2,370.00 2,400.00 2,350.00 2,390.00 36,800 0
22-Jul-2022 2,280.00 2,370.00 2,250.00 2,370.00 29,100 0
21-Jul-2022 2,330.00 2,340.00 2,280.00 2,320.00 27,300 0
20-Jul-2022 2,330.00 2,370.00 2,330.00 2,340.00 27,300 0
19-Jul-2022 2,300.00 2,340.00 2,300.00 2,330.00 35,700 0
18-Jul-2022 2,280.00 2,320.00 2,240.00 2,290.00 55,600 0
15-Jul-2022 2,300.00 2,340.00 2,280.00 2,280.00 11,300 0
14-Jul-2022 2,310.00 2,310.00 2,280.00 2,300.00 12,600 0
13-Jul-2022 2,270.00 2,380.00 2,270.00 2,290.00 22,000 0
12-Jul-2022 2,290.00 2,300.00 2,260.00 2,270.00 4,400 0
11-Jul-2022 2,290.00 2,320.00 2,280.00 2,290.00 19,900 0
08-Jul-2022 2,260.00 2,300.00 2,230.00 2,280.00 42,500 0
07-Jul-2022 2,190.00 2,270.00 2,190.00 2,260.00 18,500 0
06-Jul-2022 2,260.00 2,260.00 2,210.00 2,230.00 31,600 0
05-Jul-2022 2,330.00 2,330.00 2,190.00 2,260.00 157,900 0
04-Jul-2022 2,340.00 2,340.00 2,230.00 2,330.00 197,200 0
01-Jul-2022 2,430.00 2,460.00 2,260.00 2,390.00 266,800 0
30-Jun-2022 2,410.00 2,520.00 2,350.00 2,420.00 209,400 0
29-Jun-2022 2,350.00 2,400.00 2,300.00 2,400.00 141,100 0
28-Jun-2022 2,310.00 2,370.00 2,310.00 2,350.00 22,800 0
27-Jun-2022 2,340.00 2,350.00 2,300.00 2,310.00 47,300 0
24-Jun-2022 2,240.00 2,400.00 2,210.00 2,360.00 92,700 0
23-Jun-2022 2,310.00 2,320.00 2,270.00 2,270.00 61,000 0
22-Jun-2022 2,300.00 2,300.00 2,240.00 2,300.00 59,800 0
21-Jun-2022 2,320.00 2,320.00 2,260.00 2,300.00 11,800 0
20-Jun-2022 2,280.00 2,310.00 2,150.00 2,260.00 31,200 0
17-Jun-2022 2,250.00 2,300.00 2,200.00 2,280.00 129,900 0
16-Jun-2022 2,300.00 2,380.00 2,280.00 2,320.00 186,100 0
15-Jun-2022 2,390.00 2,390.00 2,270.00 2,310.00 114,200 0
14-Jun-2022 2,170.00 2,390.00 2,150.00 2,390.00 256,300 0
13-Jun-2022 2,320.00 2,320.00 2,160.00 2,240.00 261,500 0
10-Jun-2022 2,340.00 2,400.00 2,320.00 2,320.00 135,800 0
09-Jun-2022 2,480.00 2,530.00 2,350.00 2,350.00 153,300 0
08-Jun-2022 2,420.00 2,500.00 2,420.00 2,480.00 38,100 0