PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia · Delayed Price · Currency is IDR 2,170.00
-10.00 (-0.46%)
Sep 2, 2026, 11:54 AM WIB
IDX:CEKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2,190.00 | 2,200.00 | 2,180.00 | 2,190.00 | - | - | 23,100 |
| 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 |
| Jul 10, 2026 | 2,180.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | 0.46% | 11,300 |
| Jul 9, 2026 | 2,180.00 | 2,180.00 | 2,060.00 | 2,160.00 | 2,160.00 | -0.92% | 12,400 |
| Jul 8, 2026 | 2,150.00 | 2,190.00 | 2,120.00 | 2,180.00 | 2,180.00 | 2.83% | 19,500 |
| Jul 7, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | -0.93% | 6,900 |
| Jul 6, 2026 | 2,130.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,140.00 | 0.47% | 15,000 |
| Jul 3, 2026 | 2,150.00 | 2,150.00 | 2,100.00 | 2,130.00 | 2,130.00 | -1.84% | 9,200 |
| Jul 2, 2026 | 2,140.00 | 2,170.00 | 2,050.00 | 2,170.00 | 2,170.00 | 4.83% | 16,800 |
| Jul 1, 2026 | 2,020.00 | 2,070.00 | 2,010.00 | 2,070.00 | 2,070.00 | 0.49% | 14,000 |
| Jun 30, 2026 | 2,060.00 | 2,080.00 | 2,010.00 | 2,060.00 | 2,060.00 | -1.90% | 42,600 |
| Jun 29, 2026 | 2,120.00 | 2,120.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.94% | 37,100 |
| Jun 26, 2026 | 2,150.00 | 2,150.00 | 2,090.00 | 2,120.00 | 2,120.00 | -1.40% | 20,900 |
| Jun 25, 2026 | 2,150.00 | 2,180.00 | 2,100.00 | 2,150.00 | 2,150.00 | 1.42% | 70,500 |
| Jun 24, 2026 | 2,220.00 | 2,240.00 | 2,100.00 | 2,120.00 | 2,120.00 | -3.64% | 52,800 |
| Jun 23, 2026 | 2,330.00 | 2,340.00 | 2,180.00 | 2,200.00 | 2,200.00 | -8.31% | 516,300 |
| Jun 22, 2026 | 2,380.00 | 2,620.00 | 2,380.00 | 2,560.00 | 2,399.33 | 7.56% | 805,100 |