Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 2,000.00 2,040.00 2,000.00 2,040.00 11,400 0
21-Nov-2024 2,070.00 2,070.00 1,960.00 2,040.00 54,300 0
20-Nov-2024 2,060.00 2,060.00 2,050.00 2,060.00 20,400 0
19-Nov-2024 2,050.00 2,080.00 2,040.00 2,080.00 29,700 0
18-Nov-2024 2,070.00 2,100.00 2,030.00 2,050.00 16,200 0
15-Nov-2024 2,070.00 2,100.00 2,050.00 2,050.00 20,900 0
14-Nov-2024 2,100.00 2,100.00 2,040.00 2,070.00 55,100 0
13-Nov-2024 2,170.00 2,190.00 2,080.00 2,140.00 63,400 0
12-Nov-2024 2,080.00 2,180.00 2,080.00 2,150.00 22,700 0
11-Nov-2024 2,130.00 2,130.00 2,050.00 2,090.00 47,500 0
08-Nov-2024 2,140.00 2,160.00 2,140.00 2,140.00 10,000 0
07-Nov-2024 2,130.00 2,160.00 2,100.00 2,130.00 40,900 0
06-Nov-2024 2,190.00 2,190.00 2,170.00 2,170.00 13,900 0
05-Nov-2024 2,190.00 2,200.00 2,130.00 2,190.00 22,200 0
04-Nov-2024 2,200.00 2,240.00 2,190.00 2,190.00 51,800 0
01-Nov-2024 2,180.00 2,230.00 2,110.00 2,190.00 68,100 0
31-Oct-2024 2,180.00 2,250.00 2,180.00 2,180.00 22,200 0
30-Oct-2024 2,220.00 2,230.00 2,180.00 2,180.00 35,300 0
29-Oct-2024 2,190.00 2,220.00 2,170.00 2,200.00 98,200 0
28-Oct-2024 2,230.00 2,250.00 2,180.00 2,190.00 33,900 0
25-Oct-2024 2,220.00 2,250.00 2,180.00 2,230.00 187,100 0
24-Oct-2024 2,160.00 2,260.00 2,160.00 2,210.00 563,700 0
23-Oct-2024 2,170.00 2,190.00 2,110.00 2,160.00 29,300 0
22-Oct-2024 2,110.00 2,200.00 2,100.00 2,170.00 31,000 0
21-Oct-2024 2,160.00 2,160.00 2,110.00 2,110.00 79,400 0
18-Oct-2024 2,160.00 2,170.00 2,130.00 2,160.00 27,200 0
17-Oct-2024 2,100.00 2,230.00 2,080.00 2,160.00 385,500 0
16-Oct-2024 2,090.00 2,100.00 2,080.00 2,100.00 7,400 0
15-Oct-2024 2,100.00 2,100.00 2,080.00 2,080.00 32,500 0
14-Oct-2024 2,080.00 2,100.00 2,070.00 2,100.00 23,400 0
11-Oct-2024 2,060.00 2,090.00 2,040.00 2,080.00 5,200 0
10-Oct-2024 2,090.00 2,090.00 2,060.00 2,060.00 7,400 0
09-Oct-2024 2,090.00 2,090.00 2,070.00 2,090.00 41,400 0
08-Oct-2024 2,070.00 2,090.00 2,060.00 2,090.00 6,800 0
07-Oct-2024 2,090.00 2,090.00 2,060.00 2,070.00 1,100 0
04-Oct-2024 2,060.00 2,090.00 2,050.00 2,090.00 39,800 0
03-Oct-2024 2,090.00 2,090.00 2,070.00 2,070.00 4,000 0
02-Oct-2024 2,090.00 2,090.00 2,060.00 2,070.00 64,400 0
01-Oct-2024 2,090.00 2,090.00 2,070.00 2,090.00 17,400 0
30-Sep-2024 2,100.00 2,100.00 2,070.00 2,090.00 40,400 0
27-Sep-2024 2,080.00 2,090.00 2,060.00 2,090.00 56,000 0
26-Sep-2024 2,070.00 2,090.00 2,050.00 2,080.00 11,100 0
25-Sep-2024 2,100.00 2,100.00 2,040.00 2,070.00 76,000 0
24-Sep-2024 2,110.00 2,110.00 2,070.00 2,100.00 26,200 0
23-Sep-2024 2,100.00 2,150.00 2,050.00 2,110.00 114,600 0
20-Sep-2024 2,090.00 2,110.00 2,070.00 2,100.00 65,600 0
19-Sep-2024 2,070.00 2,110.00 2,070.00 2,090.00 34,200 0
18-Sep-2024 2,050.00 2,090.00 2,050.00 2,070.00 70,600 0
17-Sep-2024 2,040.00 2,080.00 2,040.00 2,060.00 41,200 0
13-Sep-2024 2,070.00 2,080.00 2,040.00 2,070.00 15,500 0
12-Sep-2024 2,060.00 2,090.00 2,040.00 2,070.00 89,200 0
11-Sep-2024 2,060.00 2,060.00 2,050.00 2,050.00 15,100 0
10-Sep-2024 2,050.00 2,070.00 2,040.00 2,060.00 127,800 0