Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 2,600.00 2,600.00 2,400.00 2,540.00 81,900 0
03-Oct-2025 2,620.00 2,620.00 2,600.00 2,610.00 12,300 0
02-Oct-2025 2,630.00 2,650.00 2,610.00 2,610.00 8,300 0
01-Oct-2025 2,670.00 2,690.00 2,610.00 2,610.00 19,300 0
30-Sep-2025 2,650.00 2,660.00 2,610.00 2,650.00 41,900 0
29-Sep-2025 2,650.00 2,650.00 2,600.00 2,610.00 28,600 0
26-Sep-2025 2,650.00 2,650.00 2,630.00 2,650.00 12,100 0
25-Sep-2025 2,670.00 2,670.00 2,600.00 2,650.00 28,300 0
24-Sep-2025 2,650.00 2,670.00 2,620.00 2,640.00 41,300 0
23-Sep-2025 2,660.00 2,660.00 2,610.00 2,630.00 7,400 0
22-Sep-2025 2,640.00 2,670.00 2,600.00 2,600.00 41,200 0
19-Sep-2025 2,610.00 2,690.00 2,600.00 2,610.00 35,800 0
18-Sep-2025 2,660.00 2,670.00 2,610.00 2,610.00 5,300 0
17-Sep-2025 2,660.00 2,690.00 2,660.00 2,660.00 24,200 0
16-Sep-2025 2,660.00 2,730.00 2,660.00 2,670.00 57,500 0
15-Sep-2025 2,670.00 2,730.00 2,660.00 2,660.00 62,700 0
12-Sep-2025 2,660.00 2,690.00 2,660.00 2,660.00 8,200 0
11-Sep-2025 2,660.00 2,760.00 2,610.00 2,660.00 30,400 0
10-Sep-2025 2,660.00 2,660.00 2,650.00 2,660.00 1,800 0
09-Sep-2025 2,600.00 2,690.00 2,600.00 2,630.00 49,300 0
08-Sep-2025 2,660.00 2,670.00 2,620.00 2,620.00 22,100 0
04-Sep-2025 2,700.00 2,700.00 2,660.00 2,660.00 6,800 0
03-Sep-2025 2,720.00 2,720.00 2,680.00 2,690.00 9,900 0
02-Sep-2025 2,610.00 2,720.00 2,610.00 2,720.00 21,600 0
01-Sep-2025 2,590.00 2,620.00 2,500.00 2,600.00 36,500 0
29-Aug-2025 2,710.00 2,710.00 2,540.00 2,630.00 73,100 0
28-Aug-2025 2,720.00 2,790.00 2,610.00 2,710.00 43,100 0
27-Aug-2025 2,750.00 2,800.00 2,520.00 2,660.00 161,400 0
26-Aug-2025 2,870.00 2,870.00 2,720.00 2,760.00 46,100 0
25-Aug-2025 2,770.00 2,860.00 2,760.00 2,790.00 61,400 0
22-Aug-2025 2,860.00 2,880.00 2,710.00 2,750.00 90,800 0
21-Aug-2025 2,620.00 3,180.00 2,610.00 2,860.00 457,100 0
20-Aug-2025 2,620.00 2,650.00 2,600.00 2,600.00 87,600 0
19-Aug-2025 2,600.00 2,610.00 2,520.00 2,610.00 42,100 0
15-Aug-2025 2,630.00 2,630.00 2,550.00 2,560.00 22,100 0
14-Aug-2025 2,650.00 2,650.00 2,580.00 2,630.00 33,900 0
13-Aug-2025 2,600.00 2,640.00 2,560.00 2,580.00 32,900 0
12-Aug-2025 2,590.00 2,640.00 2,590.00 2,600.00 13,300 0
11-Aug-2025 2,580.00 2,640.00 2,560.00 2,590.00 18,700 0
08-Aug-2025 2,560.00 2,600.00 2,540.00 2,560.00 56,600 0
07-Aug-2025 2,580.00 2,640.00 2,550.00 2,600.00 7,400 0
06-Aug-2025 2,610.00 2,610.00 2,550.00 2,580.00 25,000 0
05-Aug-2025 2,580.00 2,660.00 2,570.00 2,580.00 35,200 0
04-Aug-2025 2,580.00 2,650.00 2,540.00 2,580.00 84,600 0
01-Aug-2025 2,650.00 2,690.00 2,580.00 2,590.00 45,500 0
31-Jul-2025 2,690.00 2,700.00 2,640.00 2,650.00 25,300 0
30-Jul-2025 2,740.00 2,740.00 2,620.00 2,680.00 93,600 0
29-Jul-2025 2,650.00 2,750.00 2,630.00 2,660.00 113,800 0
28-Jul-2025 2,810.00 2,860.00 2,650.00 2,650.00 283,500 0
25-Jul-2025 2,840.00 2,840.00 2,760.00 2,810.00 34,200 0
24-Jul-2025 2,780.00 2,890.00 2,760.00 2,800.00 40,100 0
23-Jul-2025 2,770.00 2,780.00 2,750.00 2,780.00 48,900 0
22-Jul-2025 2,760.00 2,770.00 2,730.00 2,770.00 71,500 0
21-Jul-2025 2,760.00 2,790.00 2,750.00 2,760.00 64,800 0
18-Jul-2025 2,760.00 2,800.00 2,700.00 2,750.00 27,500 0
17-Jul-2025 2,770.00 2,780.00 2,740.00 2,760.00 29,400 0
16-Jul-2025 2,710.00 2,780.00 2,690.00 2,770.00 39,200 0
15-Jul-2025 2,800.00 2,800.00 2,700.00 2,710.00 86,900 0
14-Jul-2025 2,790.00 2,810.00 2,760.00 2,800.00 35,800 0
11-Jul-2025 2,840.00 2,850.00 2,790.00 2,800.00 43,100 0
10-Jul-2025 2,810.00 2,850.00 2,780.00 2,810.00 28,700 0
09-Jul-2025 2,810.00 2,830.00 2,730.00 2,810.00 125,800 0
08-Jul-2025 2,850.00 2,880.00 2,710.00 2,740.00 166,000 0
07-Jul-2025 2,940.00 2,940.00 2,830.00 2,830.00 196,400 0
04-Jul-2025 3,060.00 3,130.00 3,040.00 3,040.00 254,800 0
03-Jul-2025 3,010.00 3,080.00 3,010.00 3,050.00 1,090,100 0
02-Jul-2025 2,990.00 3,040.00 2,980.00 3,000.00 471,500 0
01-Jul-2025 2,910.00 2,990.00 2,850.00 2,980.00 1,891,300 0
30-Jun-2025 3,030.00 3,030.00 2,840.00 2,910.00 295,000 0
26-Jun-2025 3,120.00 3,120.00 2,960.00 3,010.00 112,100 0
25-Jun-2025 3,110.00 3,200.00 3,040.00 3,120.00 34,400 0
24-Jun-2025 3,030.00 3,100.00 2,950.00 3,100.00 265,900 0
23-Jun-2025 2,970.00 3,060.00 2,850.00 3,030.00 473,500 0
20-Jun-2025 2,840.00 2,970.00 2,720.00 2,970.00 266,900 0
19-Jun-2025 2,770.00 2,880.00 2,680.00 2,880.00 360,200 0
18-Jun-2025 2,870.00 2,890.00 2,700.00 2,890.00 340,000 0
17-Jun-2025 2,870.00 2,900.00 2,860.00 2,900.00 35,800 0
16-Jun-2025 2,890.00 2,910.00 2,840.00 2,900.00 131,100 0
13-Jun-2025 2,950.00 2,950.00 2,770.00 2,920.00 181,700 0
12-Jun-2025 2,880.00 2,940.00 2,850.00 2,940.00 24,500 0
11-Jun-2025 2,950.00 2,950.00 2,860.00 2,940.00 101,300 0
10-Jun-2025 3,040.00 3,050.00 2,880.00 2,950.00 170,200 0
05-Jun-2025 3,100.00 3,100.00 2,910.00 3,050.00 192,200 0
04-Jun-2025 2,820.00 3,100.00 2,790.00 3,070.00 320,000 0
03-Jun-2025 2,860.00 2,920.00 2,790.00 2,820.00 208,300 0
02-Jun-2025 3,080.00 3,080.00 2,810.00 2,860.00 149,200 0
28-May-2025 2,800.00 3,080.00 2,800.00 3,080.00 1,249,400 0
27-May-2025 2,750.00 2,800.00 2,350.00 2,800.00 668,800 0
26-May-2025 2,680.00 2,750.00 2,590.00 2,750.00 79,100 0
23-May-2025 2,710.00 2,720.00 2,680.00 2,700.00 116,400 0
22-May-2025 2,690.00 2,730.00 2,670.00 2,730.00 125,000 0
21-May-2025 2,670.00 2,700.00 2,570.00 2,690.00 219,500 0
20-May-2025 2,620.00 2,640.00 2,570.00 2,630.00 243,000 0
19-May-2025 2,550.00 2,600.00 2,500.00 2,600.00 301,300 0
16-May-2025 2,520.00 2,550.00 2,520.00 2,550.00 30,100 0
15-May-2025 2,550.00 2,560.00 2,500.00 2,550.00 109,700 0
14-May-2025 2,550.00 2,560.00 2,450.00 2,550.00 138,100 0
09-May-2025 2,550.00 2,560.00 2,400.00 2,550.00 71,100 0
08-May-2025 2,460.00 2,550.00 2,460.00 2,550.00 315,500 0
07-May-2025 2,400.00 2,460.00 2,360.00 2,460.00 110,600 0