Skip to main content
logo
PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,200.00
0.00 (0.00%)
Mar 17, 2026, 3:32 PM WIB

IDX:CEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,210.002,240.002,200.002,200.002,200.00-27,400
Mar 16, 20262,220.002,220.002,180.002,200.002,200.00-0.90%40,800
Mar 13, 20262,240.002,240.002,200.002,220.002,220.00-1.33%22,500
Mar 12, 20262,250.002,280.002,240.002,250.002,250.00-8,700
Mar 11, 20262,370.002,370.002,240.002,250.002,250.00-5.06%168,600
Mar 10, 20262,360.002,370.002,210.002,370.002,370.00-0.42%26,100
Mar 9, 20262,350.002,450.002,190.002,380.002,380.001.28%193,900
Mar 6, 20262,350.002,350.002,290.002,350.002,350.000.86%14,500
Mar 5, 20262,320.002,380.002,290.002,330.002,330.000.43%3,300
Mar 4, 20262,350.002,350.002,220.002,320.002,320.00-1.28%65,500
Mar 3, 20262,370.002,380.002,320.002,350.002,350.00-0.84%29,200
Mar 2, 20262,400.002,400.002,360.002,370.002,370.00-1.25%33,300
Feb 27, 20262,370.002,450.002,370.002,400.002,400.001.27%8,700
Feb 26, 20262,390.002,390.002,370.002,370.002,370.00-0.84%8,000
Feb 25, 20262,400.002,410.002,390.002,390.002,390.00-0.42%7,200
Feb 24, 20262,410.002,420.002,390.002,400.002,400.00-26,800
Feb 23, 20262,420.002,420.002,400.002,400.002,400.00-0.41%29,700
Feb 20, 20262,410.002,410.002,360.002,410.002,410.00-24,300
Feb 19, 20262,470.002,470.002,350.002,410.002,410.000.84%8,700
Feb 18, 20262,360.002,390.002,340.002,390.002,390.001.27%23,000
Feb 13, 20262,360.002,360.002,330.002,360.002,360.00-20,000
Feb 12, 20262,360.002,370.002,330.002,360.002,360.000.43%15,400
Feb 11, 20262,350.002,350.002,330.002,350.002,350.000.86%14,000
Feb 10, 20262,340.002,400.002,330.002,330.002,330.00-0.43%15,300
Feb 9, 20262,360.002,360.002,300.002,340.002,340.00-0.43%29,600
Feb 6, 20262,360.002,370.002,340.002,350.002,350.00-0.42%5,400
Feb 5, 20262,360.002,370.002,360.002,360.002,360.00-11,800
Feb 4, 20262,360.002,390.002,340.002,360.002,360.001.29%16,000
Feb 3, 20262,300.002,370.002,300.002,330.002,330.001.30%22,600
Feb 2, 20262,310.002,360.002,300.002,300.002,300.00-64,900
Jan 30, 20262,350.002,500.002,300.002,300.002,300.00-0.43%66,000
Jan 29, 20262,400.002,400.002,300.002,310.002,310.00-3.75%92,800
Jan 28, 20262,480.002,480.002,400.002,400.002,400.00-3.23%42,800
Jan 27, 20262,500.002,500.002,440.002,480.002,480.001.64%24,900
Jan 26, 20262,500.002,500.002,420.002,440.002,440.00-1.21%9,800
Jan 23, 20262,500.002,500.002,440.002,470.002,470.001.23%16,900
Jan 22, 20262,490.002,500.002,430.002,440.002,440.000.41%10,300
Jan 21, 20262,440.002,490.002,430.002,430.002,430.00-0.82%34,400
Jan 20, 20262,460.002,470.002,440.002,450.002,450.00-0.41%18,100
Jan 19, 20262,450.002,460.002,450.002,460.002,460.000.82%7,000
Jan 15, 20262,420.002,440.002,420.002,440.002,440.000.41%7,200
Jan 14, 20262,420.002,440.002,420.002,430.002,430.000.41%2,400
Jan 13, 20262,470.002,470.002,400.002,420.002,420.00-0.41%11,600
Jan 12, 20262,440.002,470.002,430.002,430.002,430.00-0.41%8,200
Jan 9, 20262,450.002,490.002,440.002,440.002,440.00-0.41%15,700
Jan 8, 20262,440.002,450.002,410.002,450.002,450.000.41%18,700
Jan 7, 20262,430.002,440.002,420.002,440.002,440.000.83%70,000
Jan 6, 20262,430.002,430.002,370.002,420.002,420.00-0.41%48,200
Jan 5, 20262,420.002,430.002,410.002,430.002,430.000.83%9,300
Jan 2, 20262,460.002,460.002,370.002,410.002,410.00-30,100