Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
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