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