Skip to main content
logo
PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,610.00
-100.00 (-3.69%)
Aug 29, 2025, 9:50 AM WIB

IDX:CEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,720.002,790.002,610.002,710.002,710.001.88%43,100
Aug 27, 20252,750.002,800.002,520.002,660.002,660.00-3.62%161,400
Aug 26, 20252,870.002,870.002,720.002,760.002,760.00-1.08%46,100
Aug 25, 20252,770.002,860.002,760.002,790.002,790.001.45%61,400
Aug 22, 20252,860.002,880.002,710.002,750.002,750.00-3.85%112,500
Aug 21, 20252,620.003,180.002,610.002,860.002,860.0010.00%457,100
Aug 20, 20252,620.002,650.002,600.002,600.002,600.00-0.38%87,600
Aug 19, 20252,600.002,610.002,520.002,610.002,610.001.95%42,100
Aug 15, 20252,630.002,630.002,550.002,560.002,560.00-2.66%22,100
Aug 14, 20252,650.002,650.002,580.002,630.002,630.001.94%33,900
Aug 13, 20252,600.002,640.002,560.002,580.002,580.00-0.77%32,900
Aug 12, 20252,590.002,640.002,590.002,600.002,600.000.39%13,300
Aug 11, 20252,580.002,640.002,560.002,590.002,590.001.17%18,700
Aug 8, 20252,560.002,600.002,540.002,560.002,560.00-1.54%56,600
Aug 7, 20252,580.002,640.002,550.002,600.002,600.000.78%7,400
Aug 6, 20252,610.002,610.002,550.002,580.002,580.00-25,000
Aug 5, 20252,580.002,660.002,570.002,580.002,580.00-35,200
Aug 4, 20252,580.002,650.002,540.002,580.002,580.00-0.39%84,600
Aug 1, 20252,650.002,690.002,580.002,590.002,590.00-2.26%45,500
Jul 31, 20252,690.002,700.002,640.002,650.002,650.00-1.12%25,300
Jul 30, 20252,740.002,740.002,620.002,680.002,680.000.75%93,600
Jul 29, 20252,650.002,750.002,630.002,660.002,660.000.38%113,800
Jul 28, 20252,810.002,860.002,650.002,650.002,650.00-5.69%283,500
Jul 25, 20252,840.002,840.002,760.002,810.002,810.000.36%36,000
Jul 24, 20252,780.002,890.002,760.002,800.002,800.000.72%40,100
Jul 23, 20252,770.002,780.002,750.002,780.002,780.000.36%48,900
Jul 22, 20252,760.002,770.002,730.002,770.002,770.000.36%71,500
Jul 21, 20252,760.002,790.002,750.002,760.002,760.000.36%64,800
Jul 18, 20252,760.002,800.002,700.002,750.002,750.00-0.36%27,500
Jul 17, 20252,770.002,780.002,740.002,760.002,760.00-0.36%29,400
Jul 16, 20252,710.002,780.002,690.002,770.002,770.002.21%39,200
Jul 15, 20252,800.002,800.002,700.002,710.002,710.00-3.21%86,900
Jul 14, 20252,790.002,810.002,760.002,800.002,800.00-35,800
Jul 11, 20252,840.002,850.002,790.002,800.002,800.00-0.36%43,100
Jul 10, 20252,810.002,850.002,780.002,810.002,810.00-28,700
Jul 9, 20252,810.002,830.002,730.002,810.002,810.002.55%125,800
Jul 8, 20252,850.002,880.002,710.002,740.002,740.00-3.18%166,000
Jul 7, 20252,940.002,940.002,830.002,830.002,830.00-6.91%196,400
Jul 4, 20253,060.003,130.003,040.003,040.002,890.00-0.33%254,800
Jul 3, 20253,010.003,080.003,010.003,050.002,899.511.67%1,090,100
Jul 2, 20252,990.003,040.002,980.003,000.002,851.970.67%471,500
Jul 1, 20252,910.002,990.002,850.002,980.002,832.962.41%1,891,300
Jun 30, 20253,030.003,030.002,840.002,910.002,766.41-3.32%295,000
Jun 26, 20253,120.003,120.002,960.003,010.002,861.48-3.53%112,100
Jun 25, 20253,110.003,200.003,040.003,120.002,966.050.65%34,400
Jun 24, 20253,030.003,100.002,950.003,100.002,947.052.31%265,900
Jun 23, 20252,970.003,060.002,850.003,030.002,880.502.02%473,500
Jun 20, 20252,840.002,970.002,720.002,970.002,823.463.13%266,900
Jun 19, 20252,770.002,880.002,680.002,880.002,737.90-0.35%360,200
Jun 18, 20252,870.002,890.002,700.002,890.002,747.41-0.34%340,000