PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
2,600.00
+20.00 (0.78%)
Aug 7, 2025, 1:30 PM WIB
IDX:CEKA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 2,610.00 | 2,610.00 | 2,550.00 | 2,580.00 | 2,580.00 | - | 25,000 |
Aug 5, 2025 | 2,580.00 | 2,660.00 | 2,570.00 | 2,580.00 | 2,580.00 | - | 35,200 |
Aug 4, 2025 | 2,580.00 | 2,650.00 | 2,540.00 | 2,580.00 | 2,580.00 | -0.39% | 84,600 |
Aug 1, 2025 | 2,650.00 | 2,690.00 | 2,580.00 | 2,590.00 | 2,590.00 | -2.26% | 45,500 |
Jul 31, 2025 | 2,690.00 | 2,700.00 | 2,640.00 | 2,650.00 | 2,650.00 | -1.12% | 25,300 |
Jul 30, 2025 | 2,740.00 | 2,740.00 | 2,620.00 | 2,680.00 | 2,680.00 | 0.75% | 93,600 |
Jul 29, 2025 | 2,650.00 | 2,750.00 | 2,630.00 | 2,660.00 | 2,660.00 | 0.38% | 113,800 |
Jul 28, 2025 | 2,810.00 | 2,860.00 | 2,650.00 | 2,650.00 | 2,650.00 | -5.69% | 283,500 |
Jul 25, 2025 | 2,840.00 | 2,840.00 | 2,760.00 | 2,810.00 | 2,810.00 | 0.36% | 36,000 |
Jul 24, 2025 | 2,780.00 | 2,890.00 | 2,760.00 | 2,800.00 | 2,800.00 | 0.72% | 40,100 |
Jul 23, 2025 | 2,770.00 | 2,780.00 | 2,750.00 | 2,780.00 | 2,780.00 | 0.36% | 48,900 |
Jul 22, 2025 | 2,760.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,770.00 | 0.36% | 71,500 |
Jul 21, 2025 | 2,760.00 | 2,790.00 | 2,750.00 | 2,760.00 | 2,760.00 | 0.36% | 64,800 |
Jul 18, 2025 | 2,760.00 | 2,800.00 | 2,700.00 | 2,750.00 | 2,750.00 | -0.36% | 27,500 |
Jul 17, 2025 | 2,770.00 | 2,780.00 | 2,740.00 | 2,760.00 | 2,760.00 | -0.36% | 29,400 |
Jul 16, 2025 | 2,710.00 | 2,780.00 | 2,690.00 | 2,770.00 | 2,770.00 | 2.21% | 39,200 |
Jul 15, 2025 | 2,800.00 | 2,800.00 | 2,700.00 | 2,710.00 | 2,710.00 | -3.21% | 86,900 |
Jul 14, 2025 | 2,790.00 | 2,810.00 | 2,760.00 | 2,800.00 | 2,800.00 | - | 35,800 |
Jul 11, 2025 | 2,840.00 | 2,850.00 | 2,790.00 | 2,800.00 | 2,800.00 | -0.36% | 43,100 |
Jul 10, 2025 | 2,810.00 | 2,850.00 | 2,780.00 | 2,810.00 | 2,810.00 | - | 28,700 |
Jul 9, 2025 | 2,810.00 | 2,830.00 | 2,730.00 | 2,810.00 | 2,810.00 | 2.55% | 125,800 |
Jul 8, 2025 | 2,850.00 | 2,880.00 | 2,710.00 | 2,740.00 | 2,740.00 | -3.18% | 166,000 |
Jul 7, 2025 | 2,940.00 | 2,940.00 | 2,830.00 | 2,830.00 | 2,830.00 | -6.91% | 196,400 |
Jul 4, 2025 | 3,060.00 | 3,130.00 | 3,040.00 | 3,040.00 | 2,890.00 | -0.33% | 254,800 |
Jul 3, 2025 | 3,010.00 | 3,080.00 | 3,010.00 | 3,050.00 | 2,899.51 | 1.67% | 1,090,100 |
Jul 2, 2025 | 2,990.00 | 3,040.00 | 2,980.00 | 3,000.00 | 2,851.97 | 0.67% | 471,500 |
Jul 1, 2025 | 2,910.00 | 2,990.00 | 2,850.00 | 2,980.00 | 2,832.96 | 2.41% | 1,891,300 |
Jun 30, 2025 | 3,030.00 | 3,030.00 | 2,840.00 | 2,910.00 | 2,766.41 | -3.32% | 295,000 |
Jun 26, 2025 | 3,120.00 | 3,120.00 | 2,960.00 | 3,010.00 | 2,861.48 | -3.53% | 112,100 |
Jun 25, 2025 | 3,110.00 | 3,200.00 | 3,040.00 | 3,120.00 | 2,966.05 | 0.65% | 34,400 |
Jun 24, 2025 | 3,030.00 | 3,100.00 | 2,950.00 | 3,100.00 | 2,947.05 | 2.31% | 265,900 |
Jun 23, 2025 | 2,970.00 | 3,060.00 | 2,850.00 | 3,030.00 | 2,880.50 | 2.02% | 473,500 |
Jun 20, 2025 | 2,840.00 | 2,970.00 | 2,720.00 | 2,970.00 | 2,823.46 | 3.13% | 266,900 |
Jun 19, 2025 | 2,770.00 | 2,880.00 | 2,680.00 | 2,880.00 | 2,737.90 | -0.35% | 360,200 |
Jun 18, 2025 | 2,870.00 | 2,890.00 | 2,700.00 | 2,890.00 | 2,747.41 | -0.34% | 340,000 |
Jun 17, 2025 | 2,870.00 | 2,900.00 | 2,860.00 | 2,900.00 | 2,756.91 | - | 35,800 |
Jun 16, 2025 | 2,890.00 | 2,910.00 | 2,840.00 | 2,900.00 | 2,756.91 | -0.68% | 131,100 |
Jun 13, 2025 | 2,950.00 | 2,950.00 | 2,770.00 | 2,920.00 | 2,775.93 | -0.68% | 181,700 |
Jun 12, 2025 | 2,880.00 | 2,940.00 | 2,850.00 | 2,940.00 | 2,794.94 | - | 24,500 |
Jun 11, 2025 | 2,950.00 | 2,950.00 | 2,860.00 | 2,940.00 | 2,794.94 | -0.34% | 101,300 |
Jun 10, 2025 | 3,040.00 | 3,050.00 | 2,880.00 | 2,950.00 | 2,804.45 | -3.28% | 170,200 |
Jun 5, 2025 | 3,100.00 | 3,100.00 | 2,910.00 | 3,050.00 | 2,899.51 | -0.65% | 192,200 |
Jun 4, 2025 | 2,820.00 | 3,100.00 | 2,790.00 | 3,070.00 | 2,918.53 | 8.87% | 320,000 |
Jun 3, 2025 | 2,860.00 | 2,920.00 | 2,790.00 | 2,820.00 | 2,680.86 | -1.40% | 208,300 |
Jun 2, 2025 | 3,080.00 | 3,080.00 | 2,810.00 | 2,860.00 | 2,718.89 | -7.14% | 149,200 |
May 28, 2025 | 2,800.00 | 3,080.00 | 2,800.00 | 3,080.00 | 2,928.03 | 10.00% | 1,249,400 |
May 27, 2025 | 2,750.00 | 2,800.00 | 2,350.00 | 2,800.00 | 2,661.85 | 1.82% | 668,800 |
May 26, 2025 | 2,680.00 | 2,750.00 | 2,590.00 | 2,750.00 | 2,614.32 | 1.85% | 79,100 |
May 23, 2025 | 2,730.00 | 2,730.00 | 2,680.00 | 2,700.00 | 2,566.78 | -1.10% | 219,300 |
May 22, 2025 | 2,690.00 | 2,730.00 | 2,670.00 | 2,730.00 | 2,595.30 | 1.49% | 125,000 |