Skip to main content
logo
PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,200.00
+100.00 (4.76%)
Jun 10, 2026, 11:42 AM WIB

IDX:CEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20262,040.002,060.002,040.002,060.00-0.98%4,600
Jun 8, 20262,090.002,090.002,020.002,040.002,040.00-2.86%13,600
Jun 5, 20262,130.002,210.002,080.002,100.002,100.00-1.87%159,700
Jun 4, 20262,190.002,190.002,100.002,140.002,140.00-2.28%71,900
Jun 3, 20262,220.002,220.002,190.002,190.002,190.00-1.79%27,600
Jun 2, 20262,240.002,240.002,220.002,230.002,230.00-0.89%22,800
May 29, 20262,230.002,350.002,230.002,250.002,250.00-5.06%8,700
May 26, 20262,280.002,370.002,220.002,370.002,370.002.16%180,300
May 25, 20262,350.002,390.002,310.002,320.002,320.00-1.28%1,400
May 22, 20262,320.002,350.002,300.002,350.002,350.000.86%45,400
May 21, 20262,370.002,370.002,320.002,330.002,330.00-0.85%199,700
May 20, 20262,350.002,360.002,350.002,350.002,350.00-33,200
May 19, 20262,360.002,360.002,350.002,350.002,350.00-0.42%80,800
May 18, 20262,390.002,410.002,350.002,360.002,360.00-1.26%151,200
May 13, 20262,390.002,390.002,350.002,390.002,390.00-16,200
May 12, 20262,350.002,410.002,350.002,390.002,390.001.70%41,300
May 11, 20262,360.002,410.002,350.002,350.002,350.00-11,100
May 8, 20262,370.002,390.002,350.002,350.002,350.00-0.84%56,100
May 7, 20262,400.002,400.002,350.002,370.002,370.00-1.25%20,800
May 6, 20262,400.002,400.002,360.002,400.002,400.001.27%2,600
May 5, 20262,400.002,410.002,350.002,370.002,370.00-1.25%28,800
May 4, 20262,390.002,410.002,360.002,400.002,400.000.42%11,500
Apr 30, 20262,410.002,410.002,350.002,390.002,390.001.70%35,500
Apr 29, 20262,390.002,400.002,350.002,350.002,350.00-111,400
Apr 28, 20262,370.002,380.002,350.002,350.002,350.00-0.84%84,500
Apr 27, 20262,300.002,370.002,290.002,370.002,370.003.04%30,000
Apr 24, 20262,310.002,310.002,300.002,300.002,300.00-0.43%18,300
Apr 23, 20262,330.002,330.002,290.002,310.002,310.00-0.86%7,800
Apr 22, 20262,310.002,360.002,290.002,330.002,330.000.87%17,800
Apr 21, 20262,310.002,310.002,300.002,310.002,310.00-4,500
Apr 20, 20262,330.002,350.002,280.002,310.002,310.00-0.43%23,500
Apr 17, 20262,320.002,330.002,310.002,320.002,320.000.87%7,600
Apr 16, 20262,310.002,340.002,300.002,300.002,300.00-1.71%9,500
Apr 15, 20262,330.002,340.002,280.002,340.002,340.002.18%13,400
Apr 14, 20262,310.002,330.002,290.002,290.002,290.000.44%22,100
Apr 13, 20262,300.002,300.002,280.002,280.002,280.00-0.87%7,000
Apr 10, 20262,300.002,330.002,260.002,300.002,300.000.44%2,700
Apr 9, 20262,300.002,300.002,250.002,290.002,290.00-5,200
Apr 8, 20262,290.002,290.002,210.002,290.002,290.000.44%24,200
Apr 7, 20262,310.002,340.002,270.002,280.002,280.001.79%4,600
Apr 6, 20262,290.002,370.002,240.002,240.002,240.00-2.18%16,700
Apr 2, 20262,250.002,310.002,250.002,290.002,290.001.78%3,900
Apr 1, 20262,350.002,350.002,250.002,250.002,250.000.45%4,800
Mar 31, 20262,220.002,350.002,220.002,240.002,240.00-0.44%10,500
Mar 30, 20262,260.002,280.002,200.002,250.002,250.00-6,200
Mar 27, 20262,210.002,260.002,190.002,250.002,250.002.27%205,300
Mar 26, 20262,200.002,300.002,200.002,200.002,200.00-38,700
Mar 25, 20262,230.002,250.002,200.002,200.002,200.00-20,600
Mar 17, 20262,210.002,240.002,200.002,200.002,200.00-27,400
Mar 16, 20262,220.002,220.002,180.002,200.002,200.00-0.90%40,800