Skip to main content
PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,470.00
+30.00 (1.23%)
At close: Dec 5, 2025

IDX:CEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,510.002,610.002,500.002,510.002,510.00-1.18%12,300
Oct 6, 20252,600.002,600.002,400.002,540.002,540.00-2.68%81,900
Oct 3, 20252,620.002,620.002,600.002,610.002,610.00-12,300
Oct 2, 20252,630.002,650.002,610.002,610.002,610.00-8,300
Oct 1, 20252,670.002,690.002,610.002,610.002,610.00-1.51%19,300
Sep 30, 20252,650.002,660.002,610.002,650.002,650.001.53%41,900
Sep 29, 20252,650.002,650.002,600.002,610.002,610.00-1.51%28,600
Sep 26, 20252,650.002,650.002,630.002,650.002,650.00-12,100
Sep 25, 20252,670.002,670.002,600.002,650.002,650.000.38%28,300
Sep 24, 20252,650.002,670.002,620.002,640.002,640.000.38%41,300
Sep 23, 20252,660.002,660.002,610.002,630.002,630.001.15%7,400
Sep 22, 20252,640.002,670.002,600.002,600.002,600.00-0.38%41,200
Sep 19, 20252,610.002,690.002,600.002,610.002,610.00-35,800
Sep 18, 20252,660.002,670.002,610.002,610.002,610.00-1.88%5,300
Sep 17, 20252,660.002,690.002,660.002,660.002,660.00-0.37%24,200
Sep 16, 20252,660.002,730.002,660.002,670.002,670.000.38%57,500
Sep 15, 20252,670.002,730.002,660.002,660.002,660.00-62,700
Sep 12, 20252,660.002,690.002,660.002,660.002,660.00-8,200
Sep 11, 20252,660.002,760.002,610.002,660.002,660.00-30,400
Sep 10, 20252,660.002,660.002,650.002,660.002,660.001.14%1,800
Sep 9, 20252,600.002,690.002,600.002,630.002,630.000.38%49,300
Sep 8, 20252,660.002,670.002,620.002,620.002,620.00-1.50%22,100
Sep 4, 20252,700.002,700.002,660.002,660.002,660.00-1.12%6,800
Sep 3, 20252,720.002,720.002,680.002,690.002,690.00-1.10%9,900
Sep 2, 20252,610.002,720.002,610.002,720.002,720.004.62%21,600
Sep 1, 20252,590.002,620.002,500.002,600.002,600.00-1.14%36,500
Aug 29, 20252,710.002,710.002,540.002,630.002,630.00-2.95%73,100
Aug 28, 20252,720.002,790.002,610.002,710.002,710.001.88%43,100
Aug 27, 20252,750.002,800.002,520.002,660.002,660.00-3.62%161,400
Aug 26, 20252,870.002,870.002,720.002,760.002,760.00-1.08%46,100
Aug 25, 20252,770.002,860.002,760.002,790.002,790.001.45%61,400
Aug 22, 20252,860.002,880.002,710.002,750.002,750.00-3.85%90,800
Aug 21, 20252,620.003,180.002,610.002,860.002,860.0010.00%457,100
Aug 20, 20252,620.002,650.002,600.002,600.002,600.00-0.38%87,600
Aug 19, 20252,600.002,610.002,520.002,610.002,610.001.95%42,100
Aug 15, 20252,630.002,630.002,550.002,560.002,560.00-2.66%22,100
Aug 14, 20252,650.002,650.002,580.002,630.002,630.001.94%33,900
Aug 13, 20252,600.002,640.002,560.002,580.002,580.00-0.77%32,900
Aug 12, 20252,590.002,640.002,590.002,600.002,600.000.39%13,300
Aug 11, 20252,580.002,640.002,560.002,590.002,590.001.17%18,700
Aug 8, 20252,560.002,600.002,540.002,560.002,560.00-1.54%56,600
Aug 7, 20252,580.002,640.002,550.002,600.002,600.000.78%7,400
Aug 6, 20252,610.002,610.002,550.002,580.002,580.00-25,000
Aug 5, 20252,580.002,660.002,570.002,580.002,580.00-35,200
Aug 4, 20252,580.002,650.002,540.002,580.002,580.00-0.39%84,600
Aug 1, 20252,650.002,690.002,580.002,590.002,590.00-2.26%45,500
Jul 31, 20252,690.002,700.002,640.002,650.002,650.00-1.12%25,300
Jul 30, 20252,740.002,740.002,620.002,680.002,680.000.75%93,600
Jul 29, 20252,650.002,750.002,630.002,660.002,660.000.38%113,800
Jul 28, 20252,810.002,860.002,650.002,650.002,650.00-5.69%283,500
Jul 25, 20252,840.002,840.002,760.002,810.002,810.000.36%34,200
Jul 24, 20252,780.002,890.002,760.002,800.002,800.000.72%40,100
Jul 23, 20252,770.002,780.002,750.002,780.002,780.000.36%48,900
Jul 22, 20252,760.002,770.002,730.002,770.002,770.000.36%71,500
Jul 21, 20252,760.002,790.002,750.002,760.002,760.000.36%64,800
Jul 18, 20252,760.002,800.002,700.002,750.002,750.00-0.36%27,500
Jul 17, 20252,770.002,780.002,740.002,760.002,760.00-0.36%29,400