What is the all time high of CEKA?

PT Wilmar Cahaya Indonesia Tbk. (CEKA) closed at its highest ever adjusted price, IDR 2,792, on Jun 25, 2025. Its lowest close was IDR 39.76 on Dec 19, 2001.

How much has CEKA returned over the last 10 years?

+203.1% in price terms from the close ten years before Sep 28, 2026, which is +11.7% a year compounded. Over one year the return is -11.0%; over five years +60.5%.

What was the worst drawdown in CEKA history?

-67.5% from the Jun 26, 2008 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Mar 29, 2012.

How far back does CEKA historical data go?

The daily series starts on May 3, 2001 and runs to Sep 28, 2026: 6,308 trading sessions across 25.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are CEKA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get CEKA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for CEKA?

Among complete calendar years, 2009 was the best at +112.9% and 2010 the worst at -20.8%, measured close to close.

IDX · CEKA · stock

PT Wilmar Cahaya Indonesia Tbk. (CEKA) stock price history

Every IDX trading session of PT Wilmar Cahaya Indonesia Tbk. from May 3, 2001 to Sep 28, 2026: 6,308 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CEKA data, free key Year by year table

CEKA adjusted close, 2001 to 2026

CEKAPT Wilmar Cahaya Indonesia Tbk.

IDR 2,220-11.0% over one year

IDR 2,792
All time high, 2025: IDR 2,721
52 week high, IDR 1,902 low: 6,308
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

CEKA key facts

PT Wilmar Cahaya Indonesia Tbk. (CEKA) closed at IDR 2,220 on Sep 28, 2026 on IDX.
CEKA's all time high close is IDR 2,792, set on Jun 25, 2025; its all time low close is IDR 39.76 on Dec 19, 2001.
CEKA's 52 week range is IDR 1,902 to IDR 2,721.
CEKA returned -11.0% over the year to Sep 28, 2026 and +60.5% over five years.
Over ten years CEKA returned +203%, +11.7% a year compounded.
CEKA's deepest drawdown was -67.5% from Jun 26, 2008 to Oct 28, 2008.
DataCedar holds 6,308 daily sessions of CEKA history from May 3, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CEKA price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CEKA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.8%
3 months	+4.7%
6 months	+4.8%
Year to date	-2.2%
1 year	-11.0%
3 years	+40.7%
5 years	+60.5%
10 years	+203.1%
Since May 3, 2001	+3,746%
Compound annual growth, 25.4 years	+15.4%

CEKA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,792 on Jun 25, 2025
All time low close: IDR 39.76 on Dec 19, 2001
52 week high: IDR 2,721 on Nov 6, 2025
52 week low: IDR 1,902 on Jun 8, 2026
Deepest drawdown: -67.5% from Jun 26, 2008 to Oct 28, 2008, recovered Mar 29, 2012
Best single session: +32.9% on Mar 31, 2005
Worst single session: -28.8% on Aug 29, 2005
Volatility, 1 year annualised: 23.6%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2001: 38.5×
Best calendar year: 2009, +113%
Worst calendar year: 2010, -21%

CEKA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 3, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,316	IDR 2,466	IDR 1,902	IDR 2,220	-2.2%	7.2M	179
2025	IDR 1,879	IDR 2,994	IDR 1,700	IDR 2,269	+21.9%	22.2M	236
2024	IDR 1,565	IDR 2,023	IDR 1,527	IDR 1,862	+18.9%	18.2M	237
2023	IDR 1,597	IDR 1,734	IDR 1,536	IDR 1,565	-2.0%	10.1M	239
2022	IDR 1,465	IDR 2,131	IDR 1,368	IDR 1,597	+9.6%	19.3M	246
2021	IDR 1,313	IDR 1,589	IDR 1,258	IDR 1,457	+11.0%	18.2M	247
2020	IDR 1,170	IDR 1,502	IDR 667.22	IDR 1,313	+12.5%	29.4M	242
2019	IDR 898.48	IDR 1,286	IDR 646.90	IDR 1,167	+29.9%	30.9M	257
2018	IDR 812.59	IDR 938.57	IDR 588.10	IDR 898.48	+10.6%	8.8M	261
2017	IDR 784.80	IDR 1,395	IDR 755.74	IDR 812.59	+3.5%	36.7M	254
2016	IDR 392.40	IDR 988.27	IDR 337.17	IDR 784.80	+100.0%	47.8M	246
2015	IDR 438.91	IDR 494.14	IDR 302.29	IDR 392.40	-10.0%	3M	245
2014	IDR 323.47	IDR 764.46	IDR 303.95	IDR 436.00	+34.8%	25.1M	244
2013	IDR 348.57	IDR 543.76	IDR 301.16	IDR 323.47	-10.8%	14.5M	244
2012	IDR 264.91	IDR 878.38	IDR 217.50	IDR 362.51	+36.8%	262.7M	246
2011	IDR 306.74	IDR 390.39	IDR 211.93	IDR 264.91	-13.6%	2.9M	247
2010	IDR 387.42	IDR 412.70	IDR 234.01	IDR 306.74	-20.8%	4.7M	245
2009	IDR 182.01	IDR 416.02	IDR 174.21	IDR 387.42	+112.9%	3.8M	244
2008	IDR 208.01	IDR 520.02	IDR 163.81	IDR 182.01	-12.5%	16.1M	239
2007	IDR 153.41	IDR 210.61	IDR 122.21	IDR 208.01	+35.6%	32.3M	247
2006	IDR 150.81	IDR 156.01	IDR 85.80	IDR 153.41	-1.7%	3.7M	259
2005	IDR 75.40	IDR 169.01	IDR 75.40	IDR 156.01	+100.0%	252.1M	247
2004	IDR 57.72	IDR 91.07	IDR 47.46	IDR 78.00	+35.1%	324.2M	262
2003	IDR 60.29	IDR 69.27	IDR 50.03	IDR 57.72	-4.3%	407.4M	261
2002	IDR 41.05	IDR 66.70	IDR 39.76	IDR 60.29	+46.9%	76.8M	261
2001	IDR 61.57	IDR 75.68	IDR 39.76	IDR 41.05	n/a	39.9M	173

CEKA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,220	+1.4%
August 2026	IDR 2,190	-0.5%
July 2026	IDR 2,200	+6.8%
June 2026	IDR 2,060	-2.7%
May 2026	IDR 2,118	-5.9%
April 2026	IDR 2,250	+6.7%
March 2026	IDR 2,109	-6.7%
February 2026	IDR 2,259	+4.3%
January 2026	IDR 2,165	-4.6%
December 2025	IDR 2,269	-3.6%
November 2025	IDR 2,354	-0.4%
October 2025	IDR 2,363	-5.3%

About the CEKA data

Daily bars. 6,308 sessions from May 3, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CEKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

CBRE PT Cakra Buana Resources Energi Tbk
CBUT PT Citra Borneo Utama Tbk
CCSI PT Communication Cable Systems Indonesia Tbk
CDIA PT Chandra Daya Investasi TBK.
CENT PT Centratama Telekomunikasi Indonesia Tbk
CFIN PT. Clipan Finance Indonesia Tbk
CGAS PT Citra Nusantara Gemilang Tbk
CHEK PT Diastika Biotekindo Tbk

Browse IDX

Historical data guides

Common questions

CEKA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market