Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
09-Sep-2024 2,060.00 2,070.00 2,040.00 2,040.00 91,300 0
06-Sep-2024 2,050.00 2,080.00 2,030.00 2,050.00 154,200 0
05-Sep-2024 2,030.00 2,070.00 2,030.00 2,040.00 70,900 0
04-Sep-2024 2,040.00 2,050.00 2,020.00 2,040.00 30,300 0
03-Sep-2024 2,060.00 2,060.00 2,020.00 2,040.00 30,200 0
02-Sep-2024 2,050.00 2,100.00 2,030.00 2,030.00 89,100 0
30-Aug-2024 2,050.00 2,080.00 2,000.00 2,030.00 94,300 0
29-Aug-2024 2,060.00 2,130.00 2,020.00 2,030.00 89,500 0
28-Aug-2024 2,050.00 2,070.00 2,000.00 2,060.00 236,500 0
27-Aug-2024 2,050.00 2,060.00 2,040.00 2,050.00 13,300 0
26-Aug-2024 2,070.00 2,080.00 2,030.00 2,050.00 73,600 0
23-Aug-2024 2,040.00 2,070.00 2,040.00 2,060.00 14,800 0
22-Aug-2024 2,060.00 2,080.00 2,050.00 2,050.00 63,500 0
21-Aug-2024 2,100.00 2,100.00 2,040.00 2,060.00 82,800 0
20-Aug-2024 2,060.00 2,100.00 2,040.00 2,100.00 52,900 0
19-Aug-2024 2,070.00 2,080.00 2,040.00 2,050.00 100,700 0
16-Aug-2024 2,060.00 2,110.00 2,060.00 2,070.00 53,200 0
15-Aug-2024 2,050.00 2,060.00 2,030.00 2,060.00 52,500 0
14-Aug-2024 2,040.00 2,060.00 2,030.00 2,050.00 49,000 0
13-Aug-2024 2,040.00 2,050.00 1,995.00 2,040.00 97,600 0
12-Aug-2024 2,030.00 2,060.00 2,030.00 2,040.00 53,200 0
09-Aug-2024 2,050.00 2,070.00 2,030.00 2,030.00 108,200 0
08-Aug-2024 2,010.00 2,050.00 1,995.00 2,050.00 252,200 0
07-Aug-2024 1,980.00 2,020.00 1,980.00 2,010.00 107,100 0
06-Aug-2024 2,050.00 2,060.00 1,965.00 1,980.00 575,700 0
05-Aug-2024 2,070.00 2,070.00 1,985.00 2,060.00 262,200 0
02-Aug-2024 2,050.00 2,080.00 2,030.00 2,070.00 197,700 0
01-Aug-2024 2,120.00 2,120.00 2,000.00 2,040.00 1,147,300 0
31-Jul-2024 2,090.00 2,120.00 2,070.00 2,120.00 185,400 0
30-Jul-2024 2,090.00 2,130.00 2,060.00 2,090.00 975,200 0
29-Jul-2024 2,080.00 2,150.00 2,050.00 2,100.00 571,600 0
26-Jul-2024 2,150.00 2,180.00 2,000.00 2,080.00 836,800 0
25-Jul-2024 1,885.00 2,250.00 1,885.00 2,150.00 2,803,100 0
24-Jul-2024 1,835.00 1,845.00 1,835.00 1,840.00 24,300 0
23-Jul-2024 1,830.00 1,845.00 1,825.00 1,835.00 154,400 0
22-Jul-2024 1,840.00 1,840.00 1,825.00 1,830.00 33,100 0
19-Jul-2024 1,830.00 1,835.00 1,820.00 1,825.00 75,200 0
18-Jul-2024 1,830.00 1,835.00 1,825.00 1,830.00 107,200 0
17-Jul-2024 1,825.00 1,835.00 1,820.00 1,830.00 44,400 0
16-Jul-2024 1,830.00 1,835.00 1,825.00 1,835.00 36,400 0
15-Jul-2024 1,825.00 1,835.00 1,820.00 1,835.00 48,900 0
12-Jul-2024 1,880.00 1,900.00 1,820.00 1,825.00 19,200 0
11-Jul-2024 1,830.00 1,835.00 1,810.00 1,825.00 62,400 0
10-Jul-2024 1,825.00 1,830.00 1,820.00 1,825.00 34,600 0
09-Jul-2024 1,830.00 1,830.00 1,815.00 1,825.00 78,200 0
08-Jul-2024 1,835.00 1,835.00 1,810.00 1,830.00 77,300 0
05-Jul-2024 1,830.00 1,865.00 1,800.00 1,835.00 416,600 0