Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,298.63 +5.70 (+0.17%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,441.86 +1,147.81 (+1.81%) CMC Crypto 200
1,338.55 +61.57 (+4.82%)
PT Wilmar Cahaya Indonesia Tbk. (CEKA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:07PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,850.0000 | 1,890.0000 | 1,840.0000 | 1,845.0000 | 1,845.0000 | 17,100 |
| 02 May 2024 | 1,870.0000 | 1,890.0000 | 1,870.0000 | 1,875.0000 | 1,875.0000 | 39,500 |
| 30 Apr 2024 | 1,860.0000 | 1,870.0000 | 1,850.0000 | 1,870.0000 | 1,870.0000 | 6,500 |
| 29 Apr 2024 | 1,855.0000 | 1,890.0000 | 1,835.0000 | 1,860.0000 | 1,860.0000 | 23,700 |
| 26 Apr 2024 | 1,890.0000 | 1,890.0000 | 1,850.0000 | 1,860.0000 | 1,860.0000 | 26,800 |
| 25 Apr 2024 | 1,860.0000 | 1,890.0000 | 1,835.0000 | 1,860.0000 | 1,860.0000 | 11,800 |
| 24 Apr 2024 | 1,870.0000 | 1,870.0000 | 1,860.0000 | 1,860.0000 | 1,860.0000 | 1,600 |
| 23 Apr 2024 | 1,865.0000 | 1,865.0000 | 1,850.0000 | 1,855.0000 | 1,855.0000 | 10,300 |
| 22 Apr 2024 | 1,865.0000 | 1,905.0000 | 1,860.0000 | 1,870.0000 | 1,870.0000 | 11,500 |
| 19 Apr 2024 | 1,895.0000 | 1,895.0000 | 1,850.0000 | 1,865.0000 | 1,865.0000 | 28,500 |
| 18 Apr 2024 | 1,855.0000 | 1,895.0000 | 1,855.0000 | 1,860.0000 | 1,860.0000 | 6,700 |
| 17 Apr 2024 | 1,865.0000 | 1,905.0000 | 1,860.0000 | 1,860.0000 | 1,860.0000 | 8,300 |
| 16 Apr 2024 | 1,925.0000 | 1,930.0000 | 1,860.0000 | 1,875.0000 | 1,875.0000 | 34,200 |
| 05 Apr 2024 | 1,890.0000 | 1,910.0000 | 1,875.0000 | 1,880.0000 | 1,880.0000 | 61,200 |
| 04 Apr 2024 | 1,900.0000 | 1,900.0000 | 1,875.0000 | 1,875.0000 | 1,875.0000 | 12,600 |
| 03 Apr 2024 | 1,880.0000 | 1,900.0000 | 1,870.0000 | 1,900.0000 | 1,900.0000 | 6,100 |
| 02 Apr 2024 | 1,890.0000 | 1,900.0000 | 1,865.0000 | 1,880.0000 | 1,880.0000 | 6,800 |
| 01 Apr 2024 | 1,910.0000 | 1,910.0000 | 1,860.0000 | 1,900.0000 | 1,900.0000 | 34,900 |
| 28 Mar 2024 | 1,900.0000 | 1,910.0000 | 1,885.0000 | 1,890.0000 | 1,890.0000 | 10,700 |
| 27 Mar 2024 | 1,885.0000 | 1,900.0000 | 1,880.0000 | 1,900.0000 | 1,900.0000 | 60,600 |
| 26 Mar 2024 | 1,890.0000 | 1,890.0000 | 1,880.0000 | 1,885.0000 | 1,885.0000 | 18,400 |
| 25 Mar 2024 | 1,920.0000 | 1,920.0000 | 1,865.0000 | 1,885.0000 | 1,885.0000 | 16,200 |
| 22 Mar 2024 | 1,890.0000 | 1,895.0000 | 1,880.0000 | 1,880.0000 | 1,880.0000 | 6,900 |
| 21 Mar 2024 | 1,875.0000 | 1,895.0000 | 1,865.0000 | 1,890.0000 | 1,890.0000 | 33,600 |
| 20 Mar 2024 | 1,875.0000 | 1,900.0000 | 1,875.0000 | 1,895.0000 | 1,895.0000 | 65,700 |
| 19 Mar 2024 | 1,875.0000 | 1,890.0000 | 1,870.0000 | 1,875.0000 | 1,875.0000 | 37,700 |
| 18 Mar 2024 | 1,865.0000 | 1,930.0000 | 1,865.0000 | 1,875.0000 | 1,875.0000 | 47,100 |
| 15 Mar 2024 | 1,865.0000 | 1,870.0000 | 1,860.0000 | 1,870.0000 | 1,870.0000 | 8,700 |
| 14 Mar 2024 | 1,860.0000 | 1,880.0000 | 1,860.0000 | 1,870.0000 | 1,870.0000 | 8,200 |
| 13 Mar 2024 | 1,880.0000 | 1,880.0000 | 1,850.0000 | 1,860.0000 | 1,860.0000 | 9,800 |
| 08 Mar 2024 | 1,875.0000 | 1,875.0000 | 1,840.0000 | 1,850.0000 | 1,850.0000 | 29,000 |
| 07 Mar 2024 | 1,865.0000 | 1,880.0000 | 1,865.0000 | 1,880.0000 | 1,880.0000 | 9,900 |
| 06 Mar 2024 | 1,850.0000 | 1,860.0000 | 1,850.0000 | 1,860.0000 | 1,860.0000 | 800 |
| 05 Mar 2024 | 1,875.0000 | 1,880.0000 | 1,850.0000 | 1,860.0000 | 1,860.0000 | 6,900 |
| 04 Mar 2024 | 1,850.0000 | 1,890.0000 | 1,845.0000 | 1,855.0000 | 1,855.0000 | 10,800 |
| 01 Mar 2024 | 1,885.0000 | 1,885.0000 | 1,840.0000 | 1,845.0000 | 1,845.0000 | 31,100 |
| 29 Feb 2024 | 1,865.0000 | 1,890.0000 | 1,865.0000 | 1,875.0000 | 1,875.0000 | 8,000 |
| 28 Feb 2024 | 1,875.0000 | 1,880.0000 | 1,865.0000 | 1,865.0000 | 1,865.0000 | 18,500 |
| 27 Feb 2024 | 1,900.0000 | 1,900.0000 | 1,850.0000 | 1,870.0000 | 1,870.0000 | 67,600 |
| 26 Feb 2024 | 1,910.0000 | 1,915.0000 | 1,880.0000 | 1,900.0000 | 1,900.0000 | 17,600 |
| 23 Feb 2024 | 1,860.0000 | 1,930.0000 | 1,860.0000 | 1,920.0000 | 1,920.0000 | 53,000 |
| 22 Feb 2024 | 1,875.0000 | 1,875.0000 | 1,860.0000 | 1,860.0000 | 1,860.0000 | 7,100 |
| 21 Feb 2024 | 1,865.0000 | 1,875.0000 | 1,865.0000 | 1,875.0000 | 1,875.0000 | 4,400 |
| 20 Feb 2024 | 1,855.0000 | 1,880.0000 | 1,855.0000 | 1,880.0000 | 1,880.0000 | 5,800 |
| 19 Feb 2024 | 1,860.0000 | 1,860.0000 | 1,850.0000 | 1,860.0000 | 1,860.0000 | 1,400 |
| 16 Feb 2024 | 1,850.0000 | 1,880.0000 | 1,850.0000 | 1,855.0000 | 1,855.0000 | 8,600 |
| 15 Feb 2024 | 1,850.0000 | 1,860.0000 | 1,850.0000 | 1,860.0000 | 1,860.0000 | 19,600 |
| 13 Feb 2024 | 1,860.0000 | 1,865.0000 | 1,850.0000 | 1,850.0000 | 1,850.0000 | 4,200 |
| 12 Feb 2024 | 1,855.0000 | 1,865.0000 | 1,845.0000 | 1,860.0000 | 1,860.0000 | 63,700 |
| 07 Feb 2024 | 1,860.0000 | 1,860.0000 | 1,850.0000 | 1,855.0000 | 1,855.0000 | 20,000 |
| 06 Feb 2024 | 1,855.0000 | 1,865.0000 | 1,855.0000 | 1,860.0000 | 1,860.0000 | 1,100 |
| 05 Feb 2024 | 1,875.0000 | 1,875.0000 | 1,855.0000 | 1,855.0000 | 1,855.0000 | 14,600 |
| 02 Feb 2024 | 1,900.0000 | 1,900.0000 | 1,875.0000 | 1,875.0000 | 1,875.0000 | 2,100 |
| 01 Feb 2024 | 1,900.0000 | 1,900.0000 | 1,875.0000 | 1,880.0000 | 1,880.0000 | 6,800 |
| 31 Jan 2024 | 1,880.0000 | 1,880.0000 | 1,875.0000 | 1,875.0000 | 1,875.0000 | 3,400 |
| 30 Jan 2024 | 1,880.0000 | 1,900.0000 | 1,870.0000 | 1,880.0000 | 1,880.0000 | 1,500 |
| 29 Jan 2024 | 1,865.0000 | 1,880.0000 | 1,865.0000 | 1,870.0000 | 1,870.0000 | 11,400 |
| 26 Jan 2024 | 1,875.0000 | 1,875.0000 | 1,865.0000 | 1,875.0000 | 1,875.0000 | 5,200 |
| 25 Jan 2024 | 1,865.0000 | 1,875.0000 | 1,865.0000 | 1,875.0000 | 1,875.0000 | 16,700 |
| 24 Jan 2024 | 1,865.0000 | 1,880.0000 | 1,865.0000 | 1,880.0000 | 1,880.0000 | 3,200 |
| 23 Jan 2024 | 1,890.0000 | 1,890.0000 | 1,860.0000 | 1,880.0000 | 1,880.0000 | 12,100 |
| 22 Jan 2024 | 1,890.0000 | 1,890.0000 | 1,880.0000 | 1,890.0000 | 1,890.0000 | 17,200 |
| 19 Jan 2024 | 1,880.0000 | 1,900.0000 | 1,880.0000 | 1,890.0000 | 1,890.0000 | 12,500 |
| 18 Jan 2024 | 1,890.0000 | 1,900.0000 | 1,875.0000 | 1,890.0000 | 1,890.0000 | 11,700 |
| 17 Jan 2024 | 1,895.0000 | 1,895.0000 | 1,885.0000 | 1,890.0000 | 1,890.0000 | 23,300 |
| 16 Jan 2024 | 1,885.0000 | 1,900.0000 | 1,885.0000 | 1,890.0000 | 1,890.0000 | 17,800 |
| 15 Jan 2024 | 1,890.0000 | 1,890.0000 | 1,875.0000 | 1,880.0000 | 1,880.0000 | 29,500 |
| 12 Jan 2024 | 1,895.0000 | 1,895.0000 | 1,865.0000 | 1,880.0000 | 1,880.0000 | 29,000 |
| 11 Jan 2024 | 1,890.0000 | 1,890.0000 | 1,870.0000 | 1,875.0000 | 1,875.0000 | 10,000 |
| 10 Jan 2024 | 1,900.0000 | 1,900.0000 | 1,875.0000 | 1,890.0000 | 1,890.0000 | 5,200 |
| 09 Jan 2024 | 1,890.0000 | 1,905.0000 | 1,890.0000 | 1,895.0000 | 1,895.0000 | 21,800 |
| 08 Jan 2024 | 1,885.0000 | 1,900.0000 | 1,880.0000 | 1,890.0000 | 1,890.0000 | 17,400 |
| 05 Jan 2024 | 1,890.0000 | 1,890.0000 | 1,880.0000 | 1,885.0000 | 1,885.0000 | 11,400 |
| 04 Jan 2024 | 1,870.0000 | 1,885.0000 | 1,870.0000 | 1,885.0000 | 1,885.0000 | 31,500 |
| 03 Jan 2024 | 1,855.0000 | 1,870.0000 | 1,855.0000 | 1,870.0000 | 1,870.0000 | 14,400 |
| 02 Jan 2024 | 1,845.0000 | 1,860.0000 | 1,845.0000 | 1,845.0000 | 1,845.0000 | 28,100 |
| 29 Dec 2023 | 1,845.0000 | 1,850.0000 | 1,830.0000 | 1,845.0000 | 1,845.0000 | 4,200 |
| 28 Dec 2023 | 1,845.0000 | 1,850.0000 | 1,830.0000 | 1,845.0000 | 1,845.0000 | 34,800 |
| 27 Dec 2023 | 1,850.0000 | 1,850.0000 | 1,840.0000 | 1,845.0000 | 1,845.0000 | 5,600 |
| 22 Dec 2023 | 1,845.0000 | 1,860.0000 | 1,840.0000 | 1,840.0000 | 1,840.0000 | 40,900 |
| 21 Dec 2023 | 1,850.0000 | 1,850.0000 | 1,845.0000 | 1,850.0000 | 1,850.0000 | 8,400 |
| 20 Dec 2023 | 1,840.0000 | 1,850.0000 | 1,840.0000 | 1,845.0000 | 1,845.0000 | 2,400 |
| 19 Dec 2023 | 1,835.0000 | 1,835.0000 | 1,825.0000 | 1,835.0000 | 1,835.0000 | 58,400 |
| 18 Dec 2023 | 1,825.0000 | 1,845.0000 | 1,825.0000 | 1,840.0000 | 1,840.0000 | 29,500 |
| 15 Dec 2023 | 1,835.0000 | 1,835.0000 | 1,825.0000 | 1,835.0000 | 1,835.0000 | 2,700 |
| 14 Dec 2023 | 1,835.0000 | 1,835.0000 | 1,830.0000 | 1,835.0000 | 1,835.0000 | 5,800 |
| 13 Dec 2023 | 1,850.0000 | 1,850.0000 | 1,835.0000 | 1,835.0000 | 1,835.0000 | 4,900 |
| 12 Dec 2023 | 1,845.0000 | 1,850.0000 | 1,840.0000 | 1,850.0000 | 1,850.0000 | 7,000 |
| 11 Dec 2023 | 1,850.0000 | 1,855.0000 | 1,845.0000 | 1,845.0000 | 1,845.0000 | 30,000 |
| 08 Dec 2023 | 1,850.0000 | 1,850.0000 | 1,845.0000 | 1,850.0000 | 1,850.0000 | 6,400 |
| 07 Dec 2023 | 1,860.0000 | 1,865.0000 | 1,850.0000 | 1,850.0000 | 1,850.0000 | 6,500 |
| 06 Dec 2023 | 1,865.0000 | 1,870.0000 | 1,860.0000 | 1,870.0000 | 1,870.0000 | 6,400 |
| 05 Dec 2023 | 1,905.0000 | 1,905.0000 | 1,860.0000 | 1,870.0000 | 1,870.0000 | 2,900 |
| 04 Dec 2023 | 1,870.0000 | 1,870.0000 | 1,855.0000 | 1,860.0000 | 1,860.0000 | 5,800 |
| 01 Dec 2023 | 1,885.0000 | 1,885.0000 | 1,870.0000 | 1,870.0000 | 1,870.0000 | 10,100 |
| 30 Nov 2023 | 1,890.0000 | 1,890.0000 | 1,870.0000 | 1,885.0000 | 1,885.0000 | 7,000 |
| 29 Nov 2023 | 1,890.0000 | 1,895.0000 | 1,885.0000 | 1,890.0000 | 1,890.0000 | 12,400 |
| 28 Nov 2023 | 1,885.0000 | 1,895.0000 | 1,885.0000 | 1,890.0000 | 1,890.0000 | 6,000 |
| 27 Nov 2023 | 1,875.0000 | 1,890.0000 | 1,870.0000 | 1,880.0000 | 1,880.0000 | 24,100 |
| 24 Nov 2023 | 1,870.0000 | 1,905.0000 | 1,870.0000 | 1,875.0000 | 1,875.0000 | 18,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.