Skip to main content
PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,330.00
+10.00 (0.43%)
At close: Mar 5, 2026

IDX:CEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,320.002,380.002,290.002,330.002,330.000.43%3,300
Mar 4, 20262,350.002,350.002,220.002,320.002,320.00-1.28%65,500
Mar 3, 20262,370.002,380.002,320.002,350.002,350.00-0.84%29,200
Mar 2, 20262,400.002,400.002,360.002,370.002,370.00-1.25%33,300
Feb 27, 20262,370.002,450.002,370.002,400.002,400.001.27%8,700
Feb 26, 20262,390.002,390.002,370.002,370.002,370.00-0.84%8,000
Feb 25, 20262,400.002,410.002,390.002,390.002,390.00-0.42%7,200
Feb 24, 20262,410.002,420.002,390.002,400.002,400.00-26,800
Feb 23, 20262,420.002,420.002,400.002,400.002,400.00-0.41%29,700
Feb 20, 20262,410.002,410.002,360.002,410.002,410.00-24,300
Feb 19, 20262,470.002,470.002,350.002,410.002,410.000.84%8,700
Feb 18, 20262,360.002,390.002,340.002,390.002,390.001.27%23,000
Feb 13, 20262,360.002,360.002,330.002,360.002,360.00-20,000
Feb 12, 20262,360.002,370.002,330.002,360.002,360.000.43%15,400
Feb 11, 20262,350.002,350.002,330.002,350.002,350.000.86%14,000
Feb 10, 20262,340.002,400.002,330.002,330.002,330.00-0.43%15,300
Feb 9, 20262,360.002,360.002,300.002,340.002,340.00-0.43%29,600
Feb 6, 20262,360.002,370.002,340.002,350.002,350.00-0.42%5,400
Feb 5, 20262,360.002,370.002,360.002,360.002,360.00-11,800
Feb 4, 20262,360.002,390.002,340.002,360.002,360.001.29%16,000
Feb 3, 20262,300.002,370.002,300.002,330.002,330.001.30%22,600
Feb 2, 20262,310.002,360.002,300.002,300.002,300.00-64,900
Jan 30, 20262,350.002,500.002,300.002,300.002,300.00-0.43%66,000
Jan 29, 20262,400.002,400.002,300.002,310.002,310.00-3.75%92,800
Jan 28, 20262,480.002,480.002,400.002,400.002,400.00-3.23%42,800
Jan 27, 20262,500.002,500.002,440.002,480.002,480.001.64%24,900
Jan 26, 20262,500.002,500.002,420.002,440.002,440.00-1.21%9,800
Jan 23, 20262,500.002,500.002,440.002,470.002,470.001.23%16,900
Jan 22, 20262,490.002,500.002,430.002,440.002,440.000.41%10,300
Jan 21, 20262,440.002,490.002,430.002,430.002,430.00-0.82%34,400
Jan 20, 20262,460.002,470.002,440.002,450.002,450.00-0.41%18,100
Jan 19, 20262,450.002,460.002,450.002,460.002,460.000.82%7,000
Jan 15, 20262,420.002,440.002,420.002,440.002,440.000.41%7,200
Jan 14, 20262,420.002,440.002,420.002,430.002,430.000.41%2,400
Jan 13, 20262,470.002,470.002,400.002,420.002,420.00-0.41%11,600
Jan 12, 20262,440.002,470.002,430.002,430.002,430.00-0.41%8,200
Jan 9, 20262,450.002,490.002,440.002,440.002,440.00-0.41%15,700
Jan 8, 20262,440.002,450.002,410.002,450.002,450.000.41%18,700
Jan 7, 20262,430.002,440.002,420.002,440.002,440.000.83%70,000
Jan 6, 20262,430.002,430.002,370.002,420.002,420.00-0.41%48,200
Jan 5, 20262,420.002,430.002,410.002,430.002,430.000.83%9,300
Jan 2, 20262,460.002,460.002,370.002,410.002,410.00-30,100
Dec 30, 20252,410.002,460.002,400.002,410.002,410.00-3,600
Dec 29, 20252,410.002,410.002,400.002,410.002,410.00-8,700
Dec 24, 20252,480.002,480.002,380.002,410.002,410.000.42%21,400
Dec 23, 20252,450.002,450.002,400.002,400.002,400.00-2.04%3,900
Dec 22, 20252,440.002,490.002,430.002,450.002,450.001.24%3,800
Dec 19, 20252,440.002,440.002,420.002,420.002,420.00-0.82%2,200
Dec 18, 20252,440.002,440.002,410.002,440.002,440.00-4,900
Dec 17, 20252,430.002,440.002,410.002,440.002,440.000.41%9,100
Dec 16, 20252,410.002,500.002,410.002,430.002,430.000.83%2,500
Dec 15, 20252,410.002,410.002,390.002,410.002,410.00-30,000
Dec 12, 20252,430.002,430.002,410.002,410.002,410.00-0.82%2,800
Dec 11, 20252,500.002,500.002,430.002,430.002,430.00-1.22%7,700
Dec 10, 20252,440.002,470.002,430.002,460.002,460.00-0.40%9,700
Dec 9, 20252,470.002,470.002,460.002,470.002,470.000.41%7,500
Dec 8, 20252,490.002,510.002,450.002,460.002,460.00-0.40%10,000
Dec 5, 20252,450.002,500.002,450.002,470.002,470.001.23%3,500
Dec 4, 20252,510.002,510.002,440.002,440.002,440.00-0.81%10,900
Dec 3, 20252,500.002,500.002,450.002,460.002,460.00-1.60%13,500
Dec 2, 20252,500.002,520.002,450.002,500.002,500.000.40%95,200
Dec 1, 20252,530.002,530.002,450.002,490.002,490.00-0.40%9,300
Nov 28, 20252,500.002,530.002,500.002,500.002,500.00-9,200
Nov 27, 20252,480.002,510.002,450.002,500.002,500.000.81%182,200
Nov 26, 20252,470.002,480.002,450.002,480.002,480.00-12,800
Nov 25, 20252,520.002,520.002,440.002,480.002,480.00-1.59%8,300
Nov 24, 20252,500.002,530.002,380.002,520.002,520.000.80%45,200
Nov 21, 20252,520.002,520.002,500.002,500.002,500.00-11,600
Nov 20, 20252,540.002,540.002,500.002,500.002,500.00-0.40%29,300
Nov 19, 20252,520.002,540.002,500.002,510.002,510.000.40%22,800
Nov 18, 20252,510.002,510.002,500.002,500.002,500.00-46,000
Nov 17, 20252,510.002,520.002,500.002,500.002,500.00-0.40%12,500
Nov 14, 20252,500.002,520.002,500.002,510.002,510.000.40%39,700
Nov 13, 20252,510.002,520.002,500.002,500.002,500.00-14,100
Nov 12, 20252,530.002,530.002,480.002,500.002,500.000.40%14,300
Nov 11, 20252,480.002,490.002,480.002,490.002,490.000.81%3,600
Nov 10, 20252,500.002,500.002,470.002,470.002,470.00-1.20%20,800
Nov 7, 20252,560.002,680.002,450.002,500.002,500.00-2.34%210,200
Nov 6, 20252,490.002,890.002,470.002,560.002,560.002.81%125,500
Nov 5, 20252,500.002,500.002,480.002,490.002,490.00-0.80%20,200
Nov 4, 20252,500.002,510.002,500.002,510.002,510.00-0.40%7,300
Nov 3, 20252,510.002,520.002,500.002,520.002,520.000.40%20,000
Oct 31, 20252,480.002,510.002,480.002,510.002,510.001.21%55,400
Oct 30, 20252,490.002,520.002,480.002,480.002,480.00-0.40%30,500
Oct 29, 20252,530.002,530.002,490.002,490.002,490.00-1.58%32,100
Oct 28, 20252,510.002,530.002,470.002,530.002,530.000.80%129,700
Oct 27, 20252,560.002,560.002,500.002,510.002,510.00-1.95%15,500
Oct 24, 20252,570.002,570.002,480.002,560.002,560.00-0.39%11,800
Oct 23, 20252,560.002,590.002,550.002,570.002,570.000.78%28,800
Oct 22, 20252,550.002,550.002,510.002,550.002,550.00-0.39%5,900
Oct 21, 20252,550.002,570.002,500.002,560.002,560.000.39%46,000
Oct 20, 20252,500.002,600.002,500.002,550.002,550.002.00%15,300
Oct 17, 20252,510.002,510.002,500.002,500.002,500.00-10,000
Oct 16, 20252,500.002,500.002,500.002,500.002,500.00-800
Oct 15, 20252,540.002,540.002,480.002,500.002,500.00-0.79%13,200
Oct 14, 20252,550.002,580.002,510.002,520.002,520.00-1.18%22,900
Oct 13, 20252,570.002,590.002,500.002,550.002,550.00-0.78%52,700
Oct 10, 20252,530.002,600.002,530.002,570.002,570.001.58%14,700
Oct 9, 20252,500.002,600.002,500.002,530.002,530.001.20%4,900
Oct 8, 20252,600.002,600.002,500.002,500.002,500.00-0.40%30,800