PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia · Delayed Price · Currency is IDR 2,170.00
-30.00 (-1.36%)
Sep 22, 2026, 3:05 PM WIB
IDX:CEKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,200.00 | 2,220.00 | 2,180.00 | 2,190.00 | - | -0.45% | 11,600 |
| Sep 21, 2026 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | - | 8,300 |
| Sep 18, 2026 | 2,230.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 22,700 |
| Sep 17, 2026 | 2,210.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.45% | 21,400 |
| Sep 16, 2026 | 2,180.00 | 2,220.00 | 2,180.00 | 2,210.00 | 2,210.00 | 1.84% | 12,000 |
| Sep 15, 2026 | 2,200.00 | 2,350.00 | 2,170.00 | 2,170.00 | 2,170.00 | - | 42,700 |
| Sep 14, 2026 | 2,220.00 | 2,220.00 | 2,170.00 | 2,170.00 | 2,170.00 | -2.25% | 35,800 |
| Sep 11, 2026 | 2,200.00 | 2,230.00 | 2,180.00 | 2,220.00 | 2,220.00 | 0.91% | 75,300 |
| Sep 10, 2026 | 2,200.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | - | 16,600 |
| Sep 9, 2026 | 2,200.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | - | 65,000 |
| Sep 8, 2026 | 2,190.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,200.00 | 0.46% | 20,300 |
| Sep 7, 2026 | 2,180.00 | 2,210.00 | 2,180.00 | 2,190.00 | 2,190.00 | - | 12,000 |
| Sep 4, 2026 | 2,190.00 | 2,220.00 | 2,170.00 | 2,190.00 | 2,190.00 | - | 81,200 |
| Sep 3, 2026 | 2,180.00 | 2,210.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.46% | 80,800 |
| Sep 2, 2026 | 2,190.00 | 2,230.00 | 2,170.00 | 2,180.00 | 2,180.00 | - | 112,400 |
| Sep 1, 2026 | 2,190.00 | 2,200.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.46% | 30,900 |
| Aug 31, 2026 | 2,200.00 | 2,200.00 | 2,180.00 | 2,190.00 | 2,190.00 | 0.46% | 18,200 |
| Aug 28, 2026 | 2,190.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | - | 11,300 |
| Aug 27, 2026 | 2,180.00 | 2,180.00 | 2,150.00 | 2,180.00 | 2,180.00 | - | 64,800 |
| Aug 26, 2026 | 2,220.00 | 2,230.00 | 2,170.00 | 2,180.00 | 2,180.00 | -1.36% | 83,200 |
| Aug 24, 2026 | 2,220.00 | 2,230.00 | 2,200.00 | 2,210.00 | 2,210.00 | -0.45% | 29,700 |
| Aug 21, 2026 | 2,190.00 | 2,220.00 | 2,190.00 | 2,220.00 | 2,220.00 | 1.37% | 20,000 |
| Aug 20, 2026 | 2,190.00 | 2,210.00 | 2,170.00 | 2,190.00 | 2,190.00 | - | 16,800 |
| Aug 19, 2026 | 2,210.00 | 2,210.00 | 2,180.00 | 2,190.00 | 2,190.00 | -0.90% | 7,800 |
| Aug 18, 2026 | 2,190.00 | 2,220.00 | 2,140.00 | 2,210.00 | 2,210.00 | 0.45% | 50,700 |
| Aug 14, 2026 | 2,190.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | - | 9,500 |
| Aug 13, 2026 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | -0.90% | 3,800 |
| Aug 12, 2026 | 2,190.00 | 2,220.00 | 2,190.00 | 2,220.00 | 2,220.00 | 0.91% | 3,100 |
| Aug 11, 2026 | 2,220.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,200.00 | -0.90% | 27,600 |
| Aug 10, 2026 | 2,220.00 | 2,230.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | 5,400 |
| Aug 7, 2026 | 2,230.00 | 2,240.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | 13,000 |
| Aug 6, 2026 | 2,220.00 | 2,230.00 | 2,200.00 | 2,220.00 | 2,220.00 | 0.91% | 5,400 |
| Aug 5, 2026 | 2,190.00 | 2,240.00 | 2,190.00 | 2,200.00 | 2,200.00 | 0.46% | 14,900 |
| Aug 4, 2026 | 2,210.00 | 2,240.00 | 2,170.00 | 2,190.00 | 2,190.00 | - | 29,400 |
| Aug 3, 2026 | 2,190.00 | 2,260.00 | 2,170.00 | 2,190.00 | 2,190.00 | -0.45% | 59,800 |
| Jul 31, 2026 | 2,230.00 | 2,230.00 | 2,190.00 | 2,200.00 | 2,200.00 | -1.35% | 69,300 |
| Jul 30, 2026 | 2,180.00 | 2,300.00 | 2,180.00 | 2,230.00 | 2,230.00 | 0.90% | 48,300 |
| Jul 29, 2026 | 2,260.00 | 2,260.00 | 2,180.00 | 2,210.00 | 2,210.00 | 0.91% | 23,600 |
| Jul 28, 2026 | 2,180.00 | 2,300.00 | 2,180.00 | 2,190.00 | 2,190.00 | 0.92% | 30,000 |
| Jul 27, 2026 | 2,160.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | 0.46% | 34,900 |
| Jul 24, 2026 | 2,190.00 | 2,190.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.37% | 14,800 |
| Jul 23, 2026 | 2,190.00 | 2,250.00 | 2,190.00 | 2,190.00 | 2,190.00 | - | 17,100 |
| Jul 22, 2026 | 2,200.00 | 2,220.00 | 2,180.00 | 2,190.00 | 2,190.00 | -0.45% | 38,200 |
| Jul 21, 2026 | 2,230.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 0.46% | 16,900 |
| Jul 20, 2026 | 2,150.00 | 2,190.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1.86% | 59,300 |
| Jul 17, 2026 | 2,150.00 | 2,220.00 | 2,140.00 | 2,150.00 | 2,150.00 | - | 44,800 |
| Jul 16, 2026 | 2,170.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | -0.92% | 60,900 |
| Jul 15, 2026 | 2,190.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | - | 13,700 |
| Jul 14, 2026 | 2,160.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | 0.93% | 24,500 |
| Jul 13, 2026 | 2,170.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | -0.92% | 17,800 |