Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 2,350.00 2,350.00 2,220.00 2,320.00 65,500 0
03-Mar-2026 2,370.00 2,380.00 2,320.00 2,350.00 29,200 0
02-Mar-2026 2,400.00 2,400.00 2,360.00 2,370.00 33,300 0
27-Feb-2026 2,370.00 2,450.00 2,370.00 2,400.00 8,700 0
26-Feb-2026 2,390.00 2,390.00 2,370.00 2,370.00 8,000 0
25-Feb-2026 2,400.00 2,410.00 2,390.00 2,390.00 7,200 0
24-Feb-2026 2,410.00 2,420.00 2,390.00 2,400.00 26,800 0
23-Feb-2026 2,420.00 2,420.00 2,400.00 2,400.00 29,600 0
20-Feb-2026 2,410.00 2,410.00 2,360.00 2,410.00 24,300 0
19-Feb-2026 2,470.00 2,470.00 2,350.00 2,410.00 8,700 0
18-Feb-2026 2,360.00 2,390.00 2,340.00 2,390.00 23,000 0
13-Feb-2026 2,360.00 2,360.00 2,330.00 2,360.00 20,000 0
12-Feb-2026 2,360.00 2,370.00 2,330.00 2,360.00 15,400 0
11-Feb-2026 2,350.00 2,350.00 2,330.00 2,350.00 14,000 0
10-Feb-2026 2,340.00 2,400.00 2,330.00 2,330.00 15,300 0
09-Feb-2026 2,360.00 2,360.00 2,300.00 2,340.00 29,600 0
06-Feb-2026 2,360.00 2,370.00 2,340.00 2,350.00 5,400 0
05-Feb-2026 2,360.00 2,370.00 2,360.00 2,360.00 11,800 0
04-Feb-2026 2,360.00 2,390.00 2,340.00 2,360.00 16,000 0
03-Feb-2026 2,300.00 2,370.00 2,300.00 2,330.00 22,600 0
02-Feb-2026 2,310.00 2,360.00 2,300.00 2,300.00 64,900 0
30-Jan-2026 2,350.00 2,500.00 2,300.00 2,300.00 66,000 0
29-Jan-2026 2,400.00 2,400.00 2,300.00 2,310.00 92,800 0
28-Jan-2026 2,480.00 2,480.00 2,400.00 2,400.00 42,800 0
27-Jan-2026 2,500.00 2,500.00 2,440.00 2,480.00 24,900 0
26-Jan-2026 2,500.00 2,500.00 2,420.00 2,440.00 9,800 0
23-Jan-2026 2,500.00 2,500.00 2,440.00 2,470.00 17,200 0
22-Jan-2026 2,490.00 2,500.00 2,430.00 2,440.00 10,300 0
21-Jan-2026 2,440.00 2,490.00 2,430.00 2,430.00 34,400 0
20-Jan-2026 2,460.00 2,470.00 2,440.00 2,450.00 18,100 0
19-Jan-2026 2,450.00 2,460.00 2,450.00 2,460.00 7,000 0
15-Jan-2026 2,420.00 2,440.00 2,420.00 2,440.00 7,200 0
14-Jan-2026 2,420.00 2,440.00 2,420.00 2,430.00 2,400 0
13-Jan-2026 2,470.00 2,470.00 2,400.00 2,420.00 11,600 0
12-Jan-2026 2,440.00 2,470.00 2,430.00 2,430.00 8,200 0
09-Jan-2026 2,450.00 2,490.00 2,440.00 2,440.00 15,700 0
08-Jan-2026 2,440.00 2,450.00 2,410.00 2,450.00 18,700 0
07-Jan-2026 2,430.00 2,440.00 2,420.00 2,440.00 70,000 0
06-Jan-2026 2,430.00 2,430.00 2,370.00 2,420.00 48,200 0
05-Jan-2026 2,420.00 2,430.00 2,410.00 2,430.00 9,300 0
02-Jan-2026 2,460.00 2,460.00 2,370.00 2,410.00 30,100 0
30-Dec-2025 2,410.00 2,460.00 2,400.00 2,410.00 3,600 0
29-Dec-2025 2,410.00 2,410.00 2,400.00 2,410.00 8,700 0
24-Dec-2025 2,480.00 2,480.00 2,380.00 2,410.00 21,400 0
23-Dec-2025 2,450.00 2,450.00 2,400.00 2,400.00 3,900 0
22-Dec-2025 2,440.00 2,490.00 2,430.00 2,450.00 3,800 0
19-Dec-2025 2,440.00 2,440.00 2,420.00 2,420.00 2,200 0
18-Dec-2025 2,440.00 2,440.00 2,410.00 2,440.00 4,900 0
17-Dec-2025 2,430.00 2,440.00 2,410.00 2,440.00 9,100 0
16-Dec-2025 2,410.00 2,500.00 2,410.00 2,430.00 2,500 0
15-Dec-2025 2,410.00 2,410.00 2,390.00 2,410.00 30,000 0
12-Dec-2025 2,430.00 2,430.00 2,410.00 2,410.00 2,800 0
11-Dec-2025 2,500.00 2,500.00 2,430.00 2,430.00 7,700 0