Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
10-Dec-2025 2,440.00 2,470.00 2,430.00 2,460.00 9,700 0
09-Dec-2025 2,470.00 2,470.00 2,460.00 2,470.00 7,500 0
08-Dec-2025 2,490.00 2,510.00 2,450.00 2,460.00 10,000 0
05-Dec-2025 2,450.00 2,500.00 2,450.00 2,470.00 3,500 0
04-Dec-2025 2,510.00 2,510.00 2,440.00 2,440.00 10,900 0
03-Dec-2025 2,500.00 2,500.00 2,450.00 2,460.00 13,500 0
02-Dec-2025 2,500.00 2,520.00 2,450.00 2,500.00 95,200 0
01-Dec-2025 2,530.00 2,530.00 2,450.00 2,490.00 9,300 0
28-Nov-2025 2,500.00 2,530.00 2,500.00 2,500.00 9,200 0
27-Nov-2025 2,480.00 2,510.00 2,450.00 2,500.00 182,200 0
26-Nov-2025 2,470.00 2,480.00 2,450.00 2,480.00 12,800 0
25-Nov-2025 2,520.00 2,520.00 2,440.00 2,480.00 8,300 0
24-Nov-2025 2,500.00 2,530.00 2,380.00 2,520.00 45,200 0
21-Nov-2025 2,520.00 2,520.00 2,500.00 2,500.00 11,600 0
20-Nov-2025 2,540.00 2,540.00 2,500.00 2,500.00 29,300 0
19-Nov-2025 2,520.00 2,540.00 2,500.00 2,510.00 22,800 0
18-Nov-2025 2,510.00 2,510.00 2,500.00 2,500.00 46,000 0
17-Nov-2025 2,510.00 2,520.00 2,500.00 2,500.00 12,500 0
14-Nov-2025 2,500.00 2,520.00 2,500.00 2,510.00 39,700 0
13-Nov-2025 2,510.00 2,520.00 2,500.00 2,500.00 14,100 0
12-Nov-2025 2,530.00 2,530.00 2,480.00 2,500.00 14,300 0
11-Nov-2025 2,480.00 2,490.00 2,480.00 2,490.00 3,600 0
10-Nov-2025 2,500.00 2,500.00 2,470.00 2,470.00 20,800 0
07-Nov-2025 2,560.00 2,680.00 2,450.00 2,500.00 210,200 0
06-Nov-2025 2,490.00 2,890.00 2,470.00 2,560.00 125,500 0
05-Nov-2025 2,500.00 2,500.00 2,480.00 2,490.00 20,200 0
04-Nov-2025 2,500.00 2,510.00 2,500.00 2,510.00 7,300 0
03-Nov-2025 2,510.00 2,520.00 2,500.00 2,520.00 20,000 0
31-Oct-2025 2,480.00 2,510.00 2,480.00 2,510.00 55,400 0
30-Oct-2025 2,490.00 2,520.00 2,480.00 2,480.00 30,500 0
29-Oct-2025 2,530.00 2,530.00 2,490.00 2,490.00 32,100 0
28-Oct-2025 2,510.00 2,530.00 2,470.00 2,530.00 129,700 0
27-Oct-2025 2,560.00 2,560.00 2,500.00 2,510.00 15,500 0
24-Oct-2025 2,570.00 2,570.00 2,480.00 2,560.00 11,800 0
23-Oct-2025 2,560.00 2,590.00 2,550.00 2,570.00 28,800 0
22-Oct-2025 2,550.00 2,550.00 2,510.00 2,550.00 5,900 0
21-Oct-2025 2,550.00 2,570.00 2,500.00 2,560.00 46,000 0
20-Oct-2025 2,500.00 2,600.00 2,500.00 2,550.00 15,300 0
17-Oct-2025 2,510.00 2,510.00 2,500.00 2,500.00 10,000 0
16-Oct-2025 2,500.00 2,500.00 2,500.00 2,500.00 800 0
15-Oct-2025 2,540.00 2,540.00 2,480.00 2,500.00 13,200 0
14-Oct-2025 2,550.00 2,580.00 2,510.00 2,520.00 22,900 0
13-Oct-2025 2,570.00 2,590.00 2,500.00 2,550.00 52,700 0
10-Oct-2025 2,530.00 2,600.00 2,530.00 2,570.00 14,700 0
09-Oct-2025 2,500.00 2,600.00 2,500.00 2,530.00 4,900 0
08-Oct-2025 2,600.00 2,600.00 2,500.00 2,500.00 30,800 0
07-Oct-2025 2,510.00 2,610.00 2,500.00 2,510.00 12,300 0