Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
10-Mar-2022 1,860.00 1,890.00 1,860.00 1,880.00 19,100 0
09-Mar-2022 1,860.00 1,895.00 1,850.00 1,860.00 93,400 0
08-Mar-2022 1,875.00 1,905.00 1,765.00 1,860.00 79,100 0
07-Mar-2022 1,890.00 1,890.00 1,850.00 1,875.00 188,400 0
04-Mar-2022 1,915.00 1,920.00 1,880.00 1,885.00 80,300 0
02-Mar-2022 1,905.00 1,920.00 1,885.00 1,900.00 37,100 0
01-Mar-2022 1,895.00 1,915.00 1,860.00 1,895.00 166,800 0
25-Feb-2022 1,905.00 1,915.00 1,890.00 1,895.00 124,900 0
24-Feb-2022 1,905.00 1,965.00 1,900.00 1,905.00 103,500 0
23-Feb-2022 1,920.00 1,920.00 1,905.00 1,905.00 67,200 0
22-Feb-2022 1,930.00 1,935.00 1,920.00 1,920.00 27,400 0
21-Feb-2022 1,910.00 1,950.00 1,885.00 1,935.00 43,900 0
18-Feb-2022 1,935.00 1,935.00 1,920.00 1,920.00 22,600 0
17-Feb-2022 1,955.00 1,955.00 1,925.00 1,935.00 6,100 0
16-Feb-2022 1,950.00 1,975.00 1,925.00 1,955.00 57,400 0
15-Feb-2022 1,930.00 1,960.00 1,885.00 1,950.00 148,100 0
14-Feb-2022 1,930.00 1,950.00 1,910.00 1,930.00 20,400 0
11-Feb-2022 1,920.00 1,950.00 1,915.00 1,930.00 39,300 0
10-Feb-2022 1,930.00 1,935.00 1,915.00 1,920.00 4,800 0
09-Feb-2022 1,910.00 1,950.00 1,910.00 1,925.00 36,700 0
08-Feb-2022 1,940.00 1,965.00 1,880.00 1,910.00 69,600 0
07-Feb-2022 1,890.00 1,950.00 1,880.00 1,945.00 134,200 0
04-Feb-2022 1,880.00 1,890.00 1,870.00 1,890.00 10,700 0
03-Feb-2022 1,895.00 1,900.00 1,875.00 1,880.00 21,900 0
02-Feb-2022 1,875.00 1,900.00 1,870.00 1,895.00 14,500 0
31-Jan-2022 1,880.00 1,895.00 1,870.00 1,880.00 31,900 0
28-Jan-2022 1,880.00 1,890.00 1,855.00 1,875.00 33,200 0
27-Jan-2022 1,895.00 1,895.00 1,870.00 1,880.00 33,700 0
26-Jan-2022 1,870.00 1,890.00 1,870.00 1,880.00 15,500 0
25-Jan-2022 1,890.00 1,900.00 1,870.00 1,870.00 30,100 0
24-Jan-2022 1,890.00 1,895.00 1,885.00 1,885.00 31,300 0
21-Jan-2022 1,885.00 1,895.00 1,870.00 1,890.00 13,600 0
20-Jan-2022 1,875.00 1,905.00 1,875.00 1,890.00 22,400 0
19-Jan-2022 1,885.00 1,895.00 1,870.00 1,875.00 47,300 0
18-Jan-2022 1,890.00 1,900.00 1,875.00 1,885.00 20,200 0
17-Jan-2022 1,905.00 1,910.00 1,885.00 1,890.00 18,800 0
14-Jan-2022 1,905.00 1,905.00 1,885.00 1,905.00 17,800 0
13-Jan-2022 1,885.00 1,910.00 1,885.00 1,905.00 25,600 0
12-Jan-2022 1,890.00 1,910.00 1,885.00 1,885.00 21,200 0
11-Jan-2022 1,915.00 1,915.00 1,890.00 1,890.00 26,000 0
10-Jan-2022 1,895.00 1,905.00 1,880.00 1,895.00 27,000 0
07-Jan-2022 1,900.00 1,915.00 1,890.00 1,890.00 19,100 0
06-Jan-2022 1,900.00 1,905.00 1,890.00 1,900.00 49,300 0
05-Jan-2022 1,910.00 1,915.00 1,895.00 1,900.00 21,600 0
04-Jan-2022 1,900.00 1,915.00 1,900.00 1,900.00 29,100 0
03-Jan-2022 1,890.00 1,900.00 1,880.00 1,895.00 14,900 0
30-Dec-2021 1,890.00 1,900.00 1,870.00 1,880.00 25,700 0