Skip to main content
PT Wilmar Cahaya Indonesia Tbk. (IDX:CEKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,350.00
-20.00 (-0.84%)
Apr 28, 2026, 3:20 PM WIB

IDX:CEKA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,240.002,240.002,200.002,220.002,220.00-1.33%22,500
Mar 12, 20262,250.002,280.002,240.002,250.002,250.00-8,700
Mar 11, 20262,370.002,370.002,240.002,250.002,250.00-5.06%168,600
Mar 10, 20262,360.002,370.002,210.002,370.002,370.00-0.42%26,100
Mar 9, 20262,350.002,450.002,190.002,380.002,380.001.28%193,900
Mar 6, 20262,350.002,350.002,290.002,350.002,350.000.86%14,500
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%17,200
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