Skip to main content
logo
PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,040.00
-20.00 (-0.97%)
Jul 1, 2026, 11:56 AM WIB

IDX:CEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,020.002,070.002,010.002,060.00--6,800
Jun 30, 20262,060.002,080.002,010.002,060.002,060.00-1.90%42,600
Jun 29, 20262,120.002,120.002,050.002,100.002,100.00-0.94%37,100
Jun 26, 20262,150.002,150.002,090.002,120.002,120.00-1.40%20,900
Jun 25, 20262,150.002,180.002,100.002,150.002,150.001.42%70,500
Jun 24, 20262,220.002,240.002,100.002,120.002,120.00-3.64%52,800
Jun 23, 20262,330.002,340.002,180.002,200.002,200.00-8.31%516,300
Jun 22, 20262,380.002,620.002,380.002,560.002,399.337.56%805,100
Jun 19, 20262,370.002,380.002,360.002,380.002,230.631.28%157,100
Jun 18, 20262,380.002,380.002,340.002,350.002,202.51-1.26%26,600
Jun 17, 20262,350.002,400.002,350.002,380.002,230.632.59%96,000
Jun 15, 20262,240.002,380.002,240.002,320.002,174.393.57%60,800
Jun 12, 20262,200.002,260.002,200.002,240.002,099.411.36%2,300
Jun 11, 20262,230.002,230.002,210.002,210.002,071.300.45%6,200
Jun 10, 20262,110.002,220.002,110.002,200.002,061.924.76%42,300
Jun 9, 20262,040.002,100.002,040.002,100.001,968.202.94%9,700
Jun 8, 20262,090.002,090.002,020.002,040.001,911.97-2.86%13,600
Jun 5, 20262,130.002,210.002,080.002,100.001,968.20-1.87%159,700
Jun 4, 20262,190.002,190.002,100.002,140.002,005.69-2.28%71,900
Jun 3, 20262,220.002,220.002,190.002,190.002,052.55-1.79%27,600
Jun 2, 20262,240.002,240.002,220.002,230.002,090.04-0.89%22,800
May 29, 20262,230.002,350.002,230.002,250.002,108.79-5.06%8,700
May 26, 20262,280.002,370.002,220.002,370.002,221.262.16%180,300
May 25, 20262,350.002,390.002,310.002,320.002,174.39-1.28%1,400
May 22, 20262,320.002,350.002,300.002,350.002,202.510.86%45,400
May 21, 20262,370.002,370.002,320.002,330.002,183.77-0.85%199,700
May 20, 20262,350.002,360.002,350.002,350.002,202.51-33,200
May 19, 20262,360.002,360.002,350.002,350.002,202.51-0.42%80,800
May 18, 20262,390.002,410.002,350.002,360.002,211.88-1.26%151,200
May 13, 20262,390.002,390.002,350.002,390.002,240.00-16,200
May 12, 20262,350.002,410.002,350.002,390.002,240.001.70%41,300
May 11, 20262,360.002,410.002,350.002,350.002,202.51-11,100
May 8, 20262,370.002,390.002,350.002,350.002,202.51-0.84%56,100
May 7, 20262,400.002,400.002,350.002,370.002,221.26-1.25%20,800
May 6, 20262,400.002,400.002,360.002,400.002,249.371.27%2,600
May 5, 20262,400.002,410.002,350.002,370.002,221.26-1.25%28,800
May 4, 20262,390.002,410.002,360.002,400.002,249.370.42%11,500
Apr 30, 20262,410.002,410.002,350.002,390.002,240.001.70%35,500
Apr 29, 20262,390.002,400.002,350.002,350.002,202.51-111,400
Apr 28, 20262,370.002,380.002,350.002,350.002,202.51-0.84%84,500
Apr 27, 20262,300.002,370.002,290.002,370.002,221.263.04%30,000
Apr 24, 20262,310.002,310.002,300.002,300.002,155.65-0.43%18,300
Apr 23, 20262,330.002,330.002,290.002,310.002,165.02-0.86%7,800
Apr 22, 20262,310.002,360.002,290.002,330.002,183.770.87%17,800
Apr 21, 20262,310.002,310.002,300.002,310.002,165.02-4,500
Apr 20, 20262,330.002,350.002,280.002,310.002,165.02-0.43%23,500
Apr 17, 20262,320.002,330.002,310.002,320.002,174.390.87%7,600
Apr 16, 20262,310.002,340.002,300.002,300.002,155.65-1.71%9,500
Apr 15, 20262,330.002,340.002,280.002,340.002,193.142.18%13,400
Apr 14, 20262,310.002,330.002,290.002,290.002,146.280.44%22,100