Price History - CEKA

Kembali ke Company
Ticker: CEKA
Company: PT Wilmar Cahaya Indonesia Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 1,990.00 1,990.00 1,955.00 1,985.00 3,700 0
15-Mar-2023 1,995.00 2,000.00 1,980.00 1,980.00 3,200 0
14-Mar-2023 1,975.00 2,000.00 1,955.00 1,995.00 6,700 0
13-Mar-2023 2,010.00 2,010.00 1,970.00 1,975.00 39,900 0
10-Mar-2023 2,010.00 2,010.00 1,955.00 2,010.00 94,400 0
09-Mar-2023 2,010.00 2,020.00 1,990.00 2,010.00 9,100 0
08-Mar-2023 2,050.00 2,050.00 2,010.00 2,010.00 5,000 0
07-Mar-2023 1,995.00 2,050.00 1,985.00 2,030.00 44,100 0
06-Mar-2023 2,030.00 2,030.00 1,990.00 1,995.00 19,000 0
03-Mar-2023 1,995.00 2,070.00 1,975.00 2,030.00 21,500 0
02-Mar-2023 2,000.00 2,030.00 1,975.00 1,995.00 12,800 0
01-Mar-2023 1,995.00 2,000.00 1,915.00 2,000.00 58,400 0
28-Feb-2023 2,020.00 2,060.00 1,980.00 2,000.00 11,200 0
27-Feb-2023 1,990.00 2,020.00 1,990.00 2,020.00 9,900 0
24-Feb-2023 2,000.00 2,020.00 1,985.00 1,990.00 18,900 0
23-Feb-2023 1,995.00 2,020.00 1,995.00 2,000.00 9,300 0
22-Feb-2023 2,000.00 2,000.00 1,990.00 1,995.00 2,700 0
21-Feb-2023 2,010.00 2,010.00 1,965.00 2,000.00 32,700 0
20-Feb-2023 1,990.00 2,030.00 1,990.00 2,010.00 38,400 0
17-Feb-2023 2,030.00 2,050.00 1,970.00 1,990.00 33,800 0
16-Feb-2023 2,010.00 2,010.00 1,990.00 2,000.00 5,300 0
15-Feb-2023 2,020.00 2,020.00 1,980.00 2,010.00 55,800 0
14-Feb-2023 1,995.00 2,020.00 1,995.00 2,010.00 3,700 0
13-Feb-2023 2,000.00 2,010.00 1,995.00 2,000.00 12,200 0
10-Feb-2023 2,010.00 2,020.00 2,000.00 2,000.00 23,200 0
09-Feb-2023 2,020.00 2,020.00 1,995.00 2,020.00 36,700 0
08-Feb-2023 2,020.00 2,080.00 2,010.00 2,020.00 13,800 0
07-Feb-2023 2,020.00 2,020.00 2,000.00 2,000.00 6,900 0
06-Feb-2023 2,020.00 2,020.00 1,995.00 2,000.00 24,400 0
03-Feb-2023 1,985.00 2,030.00 1,985.00 2,020.00 17,200 0
02-Feb-2023 2,030.00 2,050.00 2,000.00 2,000.00 30,500 0
01-Feb-2023 2,050.00 2,050.00 2,010.00 2,020.00 23,600 0
31-Jan-2023 2,030.00 2,060.00 2,020.00 2,030.00 5,200 0
30-Jan-2023 2,010.00 2,050.00 2,010.00 2,030.00 18,400 0
27-Jan-2023 2,010.00 2,040.00 1,995.00 2,030.00 49,000 0
26-Jan-2023 1,975.00 2,000.00 1,975.00 2,000.00 19,600 0
25-Jan-2023 1,990.00 2,000.00 1,960.00 1,990.00 4,100 0
24-Jan-2023 1,985.00 1,995.00 1,985.00 1,990.00 59,500 0
20-Jan-2023 1,990.00 1,995.00 1,960.00 1,985.00 23,000 0
19-Jan-2023 1,990.00 1,990.00 1,950.00 1,990.00 18,100 0
18-Jan-2023 1,985.00 1,985.00 1,950.00 1,970.00 12,300 0
17-Jan-2023 1,990.00 1,990.00 1,950.00 1,975.00 6,000 0
16-Jan-2023 1,965.00 1,980.00 1,950.00 1,955.00 10,000 0
13-Jan-2023 1,985.00 1,985.00 1,955.00 1,970.00 15,000 0
12-Jan-2023 1,950.00 1,985.00 1,950.00 1,985.00 19,100 0
11-Jan-2023 1,970.00 1,970.00 1,950.00 1,965.00 1,200 0
10-Jan-2023 1,950.00 1,975.00 1,950.00 1,970.00 2,300 0
09-Jan-2023 1,975.00 1,975.00 1,930.00 1,965.00 29,800 0
06-Jan-2023 1,975.00 1,975.00 1,970.00 1,975.00 1,300 0
05-Jan-2023 1,975.00 1,980.00 1,930.00 1,970.00 45,100 0
04-Jan-2023 1,970.00 1,975.00 1,935.00 1,940.00 14,100 0
03-Jan-2023 1,970.00 1,980.00 1,955.00 1,970.00 8,600 0
02-Jan-2023 1,980.00 1,985.00 1,925.00 1,970.00 14,800 0