Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 2,480.00 2,480.00 2,400.00 2,480.00 119,700 0
06-Jun-2022 2,570.00 2,590.00 2,400.00 2,480.00 370,400 0
03-Jun-2022 2,620.00 2,650.00 2,530.00 2,570.00 79,800 0
02-Jun-2022 2,640.00 2,700.00 2,560.00 2,620.00 96,200 0
31-May-2022 2,650.00 2,750.00 2,570.00 2,640.00 178,900 0
30-May-2022 2,500.00 2,660.00 2,500.00 2,650.00 174,600 0
27-May-2022 2,400.00 2,530.00 2,400.00 2,500.00 95,200 0
25-May-2022 2,380.00 2,410.00 2,320.00 2,400.00 93,600 0
24-May-2022 2,380.00 2,420.00 2,320.00 2,370.00 114,600 0
23-May-2022 2,410.00 2,460.00 2,350.00 2,400.00 100,900 0
20-May-2022 2,410.00 2,540.00 2,370.00 2,410.00 139,600 0
19-May-2022 2,430.00 2,450.00 2,320.00 2,390.00 59,900 0
18-May-2022 2,370.00 2,570.00 2,300.00 2,430.00 220,200 0
17-May-2022 2,420.00 2,480.00 2,320.00 2,380.00 137,300 0
13-May-2022 2,510.00 2,600.00 2,360.00 2,480.00 262,500 0
12-May-2022 2,280.00 2,700.00 2,270.00 2,510.00 972,100 0
11-May-2022 2,040.00 2,300.00 2,040.00 2,270.00 531,500 0
10-May-2022 1,995.00 2,030.00 1,995.00 2,030.00 322,100 0
09-May-2022 2,070.00 2,070.00 1,955.00 1,995.00 299,500 0
28-Apr-2022 2,040.00 2,070.00 2,000.00 2,060.00 141,300 0
27-Apr-2022 2,050.00 2,060.00 1,960.00 2,040.00 232,400 0
26-Apr-2022 1,855.00 2,130.00 1,855.00 2,050.00 1,102,300 0
25-Apr-2022 1,835.00 1,845.00 1,820.00 1,820.00 56,900 0
22-Apr-2022 1,820.00 1,860.00 1,820.00 1,835.00 96,600 0
21-Apr-2022 1,835.00 1,840.00 1,820.00 1,820.00 157,400 0
20-Apr-2022 1,860.00 1,860.00 1,810.00 1,835.00 191,600 0
19-Apr-2022 1,850.00 1,860.00 1,850.00 1,850.00 27,000 0
18-Apr-2022 1,860.00 1,870.00 1,850.00 1,855.00 78,600 0
14-Apr-2022 1,880.00 1,880.00 1,860.00 1,860.00 41,200 0
13-Apr-2022 1,870.00 1,890.00 1,855.00 1,875.00 15,300 0
12-Apr-2022 1,860.00 1,875.00 1,850.00 1,875.00 28,700 0
11-Apr-2022 1,870.00 1,870.00 1,860.00 1,860.00 20,800 0
08-Apr-2022 1,875.00 1,885.00 1,860.00 1,870.00 23,300 0
07-Apr-2022 1,880.00 1,890.00 1,875.00 1,875.00 19,100 0
06-Apr-2022 1,875.00 1,890.00 1,875.00 1,880.00 21,400 0
05-Apr-2022 1,875.00 1,890.00 1,855.00 1,870.00 63,700 0
04-Apr-2022 1,885.00 1,885.00 1,860.00 1,875.00 108,400 0
01-Apr-2022 1,865.00 1,945.00 1,855.00 1,885.00 83,000 0
31-Mar-2022 1,870.00 1,870.00 1,860.00 1,860.00 45,800 0
30-Mar-2022 1,860.00 1,870.00 1,845.00 1,860.00 29,700 0
29-Mar-2022 1,865.00 1,875.00 1,845.00 1,860.00 61,400 0
28-Mar-2022 1,850.00 1,865.00 1,830.00 1,865.00 103,500 0
25-Mar-2022 1,860.00 1,865.00 1,840.00 1,840.00 87,500 0
24-Mar-2022 1,865.00 1,865.00 1,830.00 1,830.00 244,000 0
23-Mar-2022 1,865.00 1,865.00 1,840.00 1,865.00 66,700 0
22-Mar-2022 1,860.00 1,865.00 1,830.00 1,855.00 93,700 0
21-Mar-2022 1,860.00 1,865.00 1,835.00 1,850.00 111,700 0
18-Mar-2022 1,855.00 1,870.00 1,850.00 1,860.00 10,900 0
17-Mar-2022 1,840.00 1,880.00 1,840.00 1,855.00 78,300 0
16-Mar-2022 1,845.00 1,885.00 1,840.00 1,840.00 100,800 0
15-Mar-2022 1,850.00 1,865.00 1,845.00 1,845.00 79,800 0
14-Mar-2022 1,855.00 1,890.00 1,850.00 1,850.00 58,200 0
11-Mar-2022 1,880.00 1,880.00 1,855.00 1,855.00 55,600 0