Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 1,950.00 1,950.00 1,930.00 1,935.00 129,800 0
25-Aug-2023 1,945.00 1,950.00 1,930.00 1,935.00 28,900 0
24-Aug-2023 1,945.00 1,945.00 1,920.00 1,945.00 42,100 0
23-Aug-2023 1,940.00 1,940.00 1,930.00 1,940.00 10,600 0
22-Aug-2023 1,925.00 1,945.00 1,925.00 1,940.00 31,800 0
21-Aug-2023 1,940.00 1,945.00 1,930.00 1,940.00 59,500 0
18-Aug-2023 1,945.00 1,945.00 1,935.00 1,940.00 8,300 0
16-Aug-2023 1,945.00 1,945.00 1,935.00 1,945.00 15,900 0
15-Aug-2023 1,950.00 1,955.00 1,940.00 1,945.00 5,600 0
14-Aug-2023 1,945.00 1,950.00 1,935.00 1,935.00 48,700 0
11-Aug-2023 1,960.00 1,960.00 1,945.00 1,945.00 8,400 0
10-Aug-2023 1,950.00 1,960.00 1,950.00 1,950.00 35,800 0
09-Aug-2023 1,955.00 1,965.00 1,940.00 1,945.00 16,300 0
08-Aug-2023 1,950.00 1,950.00 1,940.00 1,950.00 20,200 0
07-Aug-2023 1,940.00 1,950.00 1,940.00 1,950.00 18,200 0
04-Aug-2023 1,950.00 1,950.00 1,935.00 1,940.00 20,100 0
03-Aug-2023 1,950.00 1,950.00 1,935.00 1,940.00 25,400 0
02-Aug-2023 1,960.00 1,960.00 1,935.00 1,940.00 23,400 0
01-Aug-2023 1,945.00 1,960.00 1,935.00 1,945.00 12,400 0
31-Jul-2023 1,930.00 1,970.00 1,910.00 1,945.00 66,000 0
28-Jul-2023 1,940.00 1,960.00 1,915.00 1,930.00 157,200 0
27-Jul-2023 1,990.00 2,000.00 1,940.00 1,950.00 261,100 0
26-Jul-2023 2,000.00 2,000.00 1,980.00 1,985.00 56,500 0
25-Jul-2023 2,010.00 2,010.00 1,985.00 1,990.00 82,100 0
24-Jul-2023 1,965.00 2,030.00 1,960.00 2,000.00 274,000 0
21-Jul-2023 1,950.00 1,960.00 1,945.00 1,960.00 78,400 0
20-Jul-2023 1,955.00 1,955.00 1,945.00 1,945.00 160,200 0
18-Jul-2023 1,950.00 1,960.00 1,950.00 1,955.00 62,500 0
17-Jul-2023 1,950.00 1,960.00 1,945.00 1,950.00 58,200 0
14-Jul-2023 1,945.00 1,965.00 1,945.00 1,950.00 58,700 0
13-Jul-2023 1,945.00 1,950.00 1,940.00 1,945.00 115,000 0
12-Jul-2023 1,970.00 1,970.00 1,945.00 1,945.00 46,200 0
11-Jul-2023 1,945.00 1,970.00 1,930.00 1,945.00 84,200 0
10-Jul-2023 1,950.00 1,975.00 1,930.00 1,945.00 154,200 0
07-Jul-2023 1,950.00 1,970.00 1,945.00 1,950.00 535,300 0
06-Jul-2023 1,950.00 1,980.00 1,950.00 1,970.00 140,900 0
05-Jul-2023 1,975.00 1,980.00 1,945.00 1,950.00 98,700 0
04-Jul-2023 1,940.00 1,970.00 1,940.00 1,950.00 55,000 0
03-Jul-2023 1,960.00 1,965.00 1,940.00 1,940.00 61,500 0
27-Jun-2023 1,940.00 1,945.00 1,940.00 1,945.00 68,000 0
26-Jun-2023 1,945.00 1,965.00 1,900.00 1,940.00 112,500 0
23-Jun-2023 1,945.00 1,950.00 1,935.00 1,940.00 58,900 0
22-Jun-2023 1,990.00 1,990.00 1,940.00 1,940.00 112,100 0
21-Jun-2023 1,955.00 1,955.00 1,945.00 1,955.00 156,200 0
20-Jun-2023 1,970.00 1,970.00 1,950.00 1,955.00 204,700 0
19-Jun-2023 1,960.00 1,970.00 1,955.00 1,970.00 46,200 0
16-Jun-2023 1,985.00 1,985.00 1,950.00 1,965.00 70,000 0
15-Jun-2023 1,970.00 1,975.00 1,960.00 1,970.00 13,300 0
14-Jun-2023 1,965.00 1,975.00 1,940.00 1,970.00 31,100 0
13-Jun-2023 1,975.00 1,975.00 1,955.00 1,975.00 23,800 0
12-Jun-2023 1,955.00 1,980.00 1,945.00 1,975.00 54,600 0
09-Jun-2023 1,945.00 2,000.00 1,940.00 1,955.00 85,300 0
08-Jun-2023 1,985.00 1,985.00 1,920.00 1,930.00 205,800 0
07-Jun-2023 2,000.00 2,060.00 1,970.00 2,020.00 265,100 0
06-Jun-2023 1,995.00 2,040.00 1,995.00 2,000.00 180,800 0
05-Jun-2023 1,990.00 2,000.00 1,955.00 1,995.00 51,300 0
31-May-2023 1,990.00 1,995.00 1,985.00 1,990.00 17,500 0
30-May-2023 1,995.00 2,000.00 1,985.00 1,990.00 46,000 0
29-May-2023 2,000.00 2,010.00 1,990.00 1,995.00 67,500 0
26-May-2023 2,010.00 2,020.00 2,000.00 2,000.00 30,300 0
25-May-2023 2,010.00 2,010.00 2,000.00 2,010.00 27,700 0
24-May-2023 2,000.00 2,010.00 2,000.00 2,010.00 29,800 0
23-May-2023 2,000.00 2,010.00 2,000.00 2,010.00 26,100 0
22-May-2023 1,995.00 2,000.00 1,995.00 2,000.00 92,400 0
19-May-2023 2,000.00 2,000.00 1,995.00 2,000.00 28,300 0
17-May-2023 2,000.00 2,000.00 1,990.00 2,000.00 52,200 0
16-May-2023 2,000.00 2,010.00 2,000.00 2,000.00 47,300 0
15-May-2023 2,010.00 2,010.00 1,995.00 2,010.00 25,400 0
12-May-2023 2,010.00 2,010.00 1,995.00 2,010.00 31,200 0
11-May-2023 2,000.00 2,010.00 1,995.00 2,010.00 17,200 0
10-May-2023 2,010.00 2,010.00 2,000.00 2,000.00 21,400 0
09-May-2023 2,010.00 2,020.00 2,000.00 2,000.00 52,500 0
08-May-2023 2,010.00 2,010.00 2,000.00 2,010.00 41,500 0
05-May-2023 2,010.00 2,010.00 1,995.00 2,010.00 46,200 0
04-May-2023 1,995.00 2,020.00 1,995.00 2,010.00 15,300 0
03-May-2023 2,000.00 2,010.00 1,990.00 2,010.00 28,200 0
02-May-2023 2,010.00 2,020.00 2,000.00 2,000.00 40,700 0
28-Apr-2023 2,000.00 2,010.00 2,000.00 2,010.00 24,500 0
27-Apr-2023 2,010.00 2,040.00 1,985.00 2,000.00 146,900 0
26-Apr-2023 2,020.00 2,020.00 1,995.00 2,010.00 50,300 0
18-Apr-2023 2,030.00 2,030.00 2,000.00 2,010.00 19,600 0
17-Apr-2023 2,000.00 2,020.00 1,995.00 2,020.00 9,700 0
14-Apr-2023 2,000.00 2,010.00 2,000.00 2,000.00 13,000 0
13-Apr-2023 2,010.00 2,030.00 2,000.00 2,000.00 163,200 0
12-Apr-2023 2,050.00 2,050.00 2,010.00 2,010.00 6,600 0
11-Apr-2023 2,040.00 2,040.00 2,000.00 2,040.00 137,500 0
10-Apr-2023 1,995.00 2,030.00 1,985.00 2,030.00 42,400 0
06-Apr-2023 2,010.00 2,050.00 1,995.00 2,010.00 16,900 0
05-Apr-2023 2,000.00 2,050.00 2,000.00 2,010.00 7,300 0
04-Apr-2023 2,060.00 2,060.00 1,995.00 1,995.00 32,800 0
03-Apr-2023 2,020.00 2,080.00 2,010.00 2,010.00 29,800 0
31-Mar-2023 2,000.00 2,150.00 2,000.00 2,020.00 22,300 0
30-Mar-2023 2,030.00 2,030.00 2,010.00 2,020.00 33,500 0
29-Mar-2023 2,000.00 2,030.00 1,985.00 2,030.00 123,000 0
28-Mar-2023 2,000.00 2,010.00 1,985.00 2,010.00 36,000 0
27-Mar-2023 1,990.00 2,010.00 1,985.00 2,000.00 15,100 0
24-Mar-2023 2,010.00 2,010.00 1,990.00 2,000.00 17,600 0
21-Mar-2023 1,990.00 2,000.00 1,985.00 2,000.00 32,500 0
20-Mar-2023 1,960.00 1,995.00 1,950.00 1,990.00 2,100 0
17-Mar-2023 1,985.00 1,995.00 1,960.00 1,995.00 8,600 0