Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
06-May-2025 2,400.00 2,420.00 2,370.00 2,420.00 46,500 0
05-May-2025 2,350.00 2,430.00 2,350.00 2,400.00 140,300 0
02-May-2025 2,360.00 2,360.00 2,300.00 2,340.00 62,700 0
30-Apr-2025 2,370.00 2,400.00 2,340.00 2,360.00 60,700 0
29-Apr-2025 2,350.00 2,370.00 2,320.00 2,360.00 88,600 0
28-Apr-2025 2,380.00 2,400.00 2,300.00 2,350.00 356,900 0
25-Apr-2025 2,370.00 2,390.00 2,310.00 2,370.00 222,300 0
24-Apr-2025 2,320.00 2,380.00 2,290.00 2,370.00 354,600 0
23-Apr-2025 2,230.00 2,340.00 2,220.00 2,290.00 641,600 0
22-Apr-2025 2,080.00 2,210.00 2,070.00 2,200.00 727,000 0
21-Apr-2025 2,020.00 2,080.00 2,020.00 2,070.00 38,500 0
17-Apr-2025 2,080.00 2,080.00 1,980.00 2,060.00 237,300 0
16-Apr-2025 2,060.00 2,080.00 2,050.00 2,060.00 48,000 0
15-Apr-2025 2,120.00 2,120.00 2,060.00 2,060.00 35,600 0
14-Apr-2025 2,100.00 2,140.00 2,050.00 2,100.00 111,500 0
11-Apr-2025 2,070.00 2,150.00 2,030.00 2,150.00 24,300 0
10-Apr-2025 2,050.00 2,150.00 2,030.00 2,070.00 119,300 0
09-Apr-2025 2,030.00 2,080.00 1,990.00 2,020.00 38,500 0
08-Apr-2025 2,000.00 2,050.00 1,960.00 2,030.00 67,900 0
27-Mar-2025 2,060.00 2,160.00 2,060.00 2,100.00 83,000 0
26-Mar-2025 2,130.00 2,150.00 2,030.00 2,100.00 29,700 0
25-Mar-2025 2,100.00 2,130.00 2,070.00 2,080.00 77,000 0
24-Mar-2025 2,050.00 2,090.00 2,000.00 2,070.00 20,200 0
21-Mar-2025 2,140.00 2,140.00 2,060.00 2,090.00 142,200 0
20-Mar-2025 2,110.00 2,140.00 2,050.00 2,140.00 23,100 0
19-Mar-2025 2,090.00 2,130.00 2,080.00 2,110.00 30,700 0
18-Mar-2025 2,160.00 2,170.00 2,020.00 2,080.00 79,200 0
17-Mar-2025 2,100.00 2,160.00 2,100.00 2,150.00 31,200 0
14-Mar-2025 2,180.00 2,180.00 2,090.00 2,100.00 148,400 0
13-Mar-2025 2,020.00 2,300.00 2,000.00 2,140.00 260,600 0
12-Mar-2025 2,000.00 2,140.00 2,000.00 2,020.00 8,400 0
11-Mar-2025 2,030.00 2,030.00 2,000.00 2,010.00 12,400 0
10-Mar-2025 1,995.00 2,030.00 1,990.00 2,030.00 4,900 0
07-Mar-2025 2,010.00 2,010.00 1,990.00 2,010.00 600 0
06-Mar-2025 2,020.00 2,050.00 1,980.00 2,010.00 50,900 0
05-Mar-2025 2,030.00 2,030.00 1,955.00 2,020.00 13,600 0
04-Mar-2025 2,040.00 2,050.00 1,950.00 2,030.00 6,600 0
03-Mar-2025 1,950.00 2,060.00 1,935.00 2,000.00 58,900 0
28-Feb-2025 1,935.00 1,950.00 1,920.00 1,950.00 62,100 0
27-Feb-2025 1,970.00 1,970.00 1,920.00 1,955.00 22,100 0
26-Feb-2025 1,990.00 1,995.00 1,900.00 1,970.00 75,300 0
25-Feb-2025 1,990.00 1,990.00 1,975.00 1,980.00 96,900 0
24-Feb-2025 2,000.00 2,090.00 1,980.00 2,000.00 154,300 0
21-Feb-2025 2,050.00 2,080.00 2,040.00 2,050.00 92,800 0
20-Feb-2025 2,050.00 2,050.00 2,020.00 2,050.00 25,100 0
19-Feb-2025 2,050.00 2,090.00 2,050.00 2,050.00 900 0
18-Feb-2025 2,050.00 2,120.00 2,040.00 2,050.00 51,300 0
17-Feb-2025 2,020.00 2,070.00 2,020.00 2,050.00 6,500 0
14-Feb-2025 2,080.00 2,080.00 2,000.00 2,020.00 6,300 0
13-Feb-2025 2,040.00 2,040.00 2,010.00 2,030.00 3,000 0
12-Feb-2025 1,990.00 2,080.00 1,990.00 2,080.00 14,100 0
11-Feb-2025 1,995.00 1,995.00 1,985.00 1,990.00 40,600 0
10-Feb-2025 1,995.00 2,010.00 1,995.00 2,000.00 48,000 0
07-Feb-2025 2,020.00 2,020.00 1,995.00 1,995.00 15,200 0
06-Feb-2025 2,030.00 2,030.00 1,990.00 2,000.00 27,000 0
05-Feb-2025 2,020.00 2,030.00 2,010.00 2,030.00 7,500 0
04-Feb-2025 2,030.00 2,040.00 2,020.00 2,020.00 14,000 0
03-Feb-2025 2,050.00 2,050.00 2,020.00 2,030.00 4,500 0
31-Jan-2025 2,030.00 2,050.00 2,030.00 2,050.00 4,900 0
30-Jan-2025 2,070.00 2,070.00 2,010.00 2,040.00 9,000 0
24-Jan-2025 2,060.00 2,100.00 2,060.00 2,070.00 25,500 0
23-Jan-2025 2,050.00 2,060.00 2,050.00 2,060.00 2,400 0
22-Jan-2025 2,060.00 2,070.00 2,030.00 2,050.00 21,500 0
21-Jan-2025 2,050.00 2,060.00 2,000.00 2,050.00 38,900 0
20-Jan-2025 2,060.00 2,090.00 2,040.00 2,050.00 8,800 0
17-Jan-2025 2,120.00 2,120.00 2,080.00 2,090.00 9,900 0
16-Jan-2025 2,100.00 2,130.00 2,090.00 2,120.00 35,500 0
15-Jan-2025 2,070.00 2,100.00 2,070.00 2,090.00 42,700 0
14-Jan-2025 2,070.00 2,070.00 2,050.00 2,060.00 72,400 0
13-Jan-2025 2,050.00 2,070.00 2,050.00 2,060.00 56,700 0
10-Jan-2025 2,050.00 2,080.00 2,050.00 2,050.00 2,300 0
09-Jan-2025 2,050.00 2,050.00 2,030.00 2,050.00 8,300 0
08-Jan-2025 2,050.00 2,060.00 2,040.00 2,050.00 18,400 0
07-Jan-2025 2,060.00 2,060.00 2,040.00 2,060.00 9,700 0
06-Jan-2025 2,050.00 2,080.00 2,020.00 2,060.00 15,100 0
03-Jan-2025 2,120.00 2,120.00 2,000.00 2,050.00 48,700 0
02-Jan-2025 2,100.00 2,150.00 2,050.00 2,130.00 36,900 0
30-Dec-2024 2,070.00 2,090.00 2,060.00 2,080.00 68,200 0
27-Dec-2024 2,050.00 2,090.00 2,040.00 2,070.00 84,200 0
24-Dec-2024 2,100.00 2,100.00 2,050.00 2,050.00 25,400 0
23-Dec-2024 2,010.00 2,120.00 2,000.00 2,050.00 23,300 0
20-Dec-2024 2,020.00 2,020.00 2,010.00 2,010.00 3,900 0
19-Dec-2024 2,050.00 2,050.00 1,985.00 2,000.00 15,600 0
18-Dec-2024 2,050.00 2,050.00 2,030.00 2,050.00 9,000 0
17-Dec-2024 2,030.00 2,100.00 2,020.00 2,050.00 108,500 0
16-Dec-2024 2,070.00 2,070.00 2,020.00 2,030.00 9,100 0
13-Dec-2024 2,040.00 2,170.00 2,020.00 2,070.00 125,600 0
12-Dec-2024 2,040.00 2,050.00 2,040.00 2,040.00 7,500 0
11-Dec-2024 2,030.00 2,050.00 2,030.00 2,040.00 74,600 0
10-Dec-2024 2,040.00 2,050.00 2,030.00 2,030.00 41,200 0
09-Dec-2024 2,040.00 2,040.00 2,030.00 2,040.00 16,700 0
06-Dec-2024 2,030.00 2,080.00 2,030.00 2,040.00 25,000 0
05-Dec-2024 2,050.00 2,050.00 2,030.00 2,030.00 16,600 0
04-Dec-2024 2,040.00 2,050.00 2,030.00 2,050.00 12,900 0
03-Dec-2024 2,010.00 2,070.00 2,010.00 2,070.00 43,100 0
02-Dec-2024 2,050.00 2,050.00 2,010.00 2,010.00 25,900 0
29-Nov-2024 2,050.00 2,050.00 2,020.00 2,050.00 22,000 0
28-Nov-2024 2,030.00 2,060.00 2,030.00 2,050.00 4,900 0
26-Nov-2024 2,030.00 2,040.00 2,020.00 2,030.00 20,800 0
25-Nov-2024 2,040.00 2,040.00 2,000.00 2,040.00 70,800 0