PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia · Delayed Price · Currency is IDR 2,200.00
0.00 (0.00%)
Oct 30, 2026, 4:13 PM WIB
IDX:CEKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,240.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 9,000 |
| Oct 29, 2026 | 2,220.00 | 2,260.00 | 2,180.00 | 2,200.00 | 2,200.00 | - | 71,700 |
| Oct 28, 2026 | 2,210.00 | 2,260.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 56,900 |
| Oct 27, 2026 | 2,200.00 | 2,270.00 | 2,080.00 | 2,200.00 | 2,200.00 | 2.80% | 183,800 |
| Oct 26, 2026 | 2,150.00 | 2,250.00 | 2,100.00 | 2,140.00 | 2,140.00 | 1.90% | 109,000 |
| Oct 23, 2026 | 2,060.00 | 2,100.00 | 2,010.00 | 2,100.00 | 2,100.00 | - | 22,600 |
| Oct 22, 2026 | 2,130.00 | 2,180.00 | 2,060.00 | 2,100.00 | 2,100.00 | -1.41% | 29,300 |
| Oct 21, 2026 | 2,100.00 | 2,130.00 | 2,000.00 | 2,130.00 | 2,130.00 | 1.43% | 6,700 |
| Oct 20, 2026 | 1,925.00 | 2,100.00 | 1,925.00 | 2,100.00 | 2,100.00 | 9.38% | 26,100 |
| Oct 19, 2026 | 2,150.00 | 2,150.00 | 1,865.00 | 1,920.00 | 1,920.00 | -3.52% | 68,500 |
| Oct 16, 2026 | 2,000.00 | 2,120.00 | 1,855.00 | 1,990.00 | 1,990.00 | -8.72% | 98,500 |
| Oct 15, 2026 | 2,200.00 | 2,200.00 | 2,160.00 | 2,180.00 | 2,180.00 | 0.93% | 1,600 |
| Oct 14, 2026 | 2,180.00 | 2,210.00 | 2,160.00 | 2,160.00 | 2,160.00 | - | 2,500 |
| Oct 13, 2026 | 2,170.00 | 2,210.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.82% | 22,300 |
| Oct 12, 2026 | 2,170.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,200.00 | - | 5,700 |
| Oct 9, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 1,300 |
| Oct 8, 2026 | 2,200.00 | 2,200.00 | 2,190.00 | 2,200.00 | 2,200.00 | - | 4,400 |
| Oct 7, 2026 | 2,200.00 | 2,210.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.46% | 13,400 |
| Oct 6, 2026 | 2,190.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | - | 32,000 |
| Oct 5, 2026 | 2,180.00 | 2,190.00 | 2,180.00 | 2,190.00 | 2,190.00 | - | 1,200 |
| Oct 2, 2026 | 2,210.00 | 2,210.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1.39% | 6,300 |
| Oct 1, 2026 | 2,170.00 | 2,170.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.46% | 8,100 |
| Sep 30, 2026 | 2,170.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | -0.46% | 5,700 |
| Sep 29, 2026 | 2,220.00 | 2,220.00 | 2,160.00 | 2,180.00 | 2,180.00 | -1.80% | 10,700 |
| Sep 28, 2026 | 2,170.00 | 2,220.00 | 2,150.00 | 2,220.00 | 2,220.00 | 2.30% | 26,800 |
| Sep 25, 2026 | 2,180.00 | 2,180.00 | 2,170.00 | 2,170.00 | 2,170.00 | -0.46% | 8,000 |
| Sep 24, 2026 | 2,190.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | - | 9,900 |
| Sep 23, 2026 | 2,180.00 | 2,180.00 | 2,160.00 | 2,180.00 | 2,180.00 | 0.46% | 24,100 |
| Sep 22, 2026 | 2,200.00 | 2,220.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.36% | 13,300 |
| 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 | - | 24,700 |
| 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% | 12,500 |
| 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 |