PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 171.00 | 172.00 | 163.00 | 163.00 | 157.47 | 16,695,400 |
| 2024-08-07 | 165.00 | 172.00 | 163.00 | 170.00 | 164.23 | 41,739,900 |
| 2024-08-06 | 164.00 | 167.00 | 163.00 | 164.00 | 158.43 | 14,093,400 |
| 2024-08-05 | 170.00 | 175.00 | 161.00 | 164.00 | 158.43 | 27,500,900 |
| 2024-08-02 | 173.00 | 179.00 | 170.00 | 172.00 | 166.16 | 38,509,400 |
| 2024-08-01 | 166.00 | 174.00 | 164.00 | 172.00 | 166.16 | 41,245,500 |
| 2024-07-31 | 164.00 | 167.00 | 163.00 | 165.00 | 159.40 | 25,327,100 |
| 2024-07-30 | 164.00 | 167.00 | 162.00 | 163.00 | 157.47 | 19,282,600 |
| 2024-07-29 | 166.00 | 169.00 | 161.00 | 164.00 | 158.43 | 31,995,500 |
| 2024-07-26 | 168.00 | 170.00 | 164.00 | 167.00 | 161.33 | 25,885,800 |
| 2024-07-25 | 166.00 | 182.00 | 160.00 | 167.00 | 161.33 | 144,003,500 |
| 2024-07-24 | 160.00 | 167.00 | 160.00 | 165.00 | 159.40 | 26,977,100 |
| 2024-07-23 | 167.00 | 174.00 | 159.00 | 160.00 | 154.57 | 71,860,700 |
| 2024-07-22 | 158.00 | 173.00 | 155.00 | 166.00 | 160.37 | 117,848,400 |
| 2024-07-19 | 168.00 | 174.00 | 150.00 | 158.00 | 152.64 | 182,581,800 |
| 2024-07-18 | 131.00 | 169.00 | 130.00 | 167.00 | 161.33 | 291,268,400 |
| 2024-07-17 | 132.00 | 133.00 | 130.00 | 130.00 | 125.59 | 13,556,900 |
| 2024-07-16 | 135.00 | 135.00 | 129.00 | 132.00 | 127.52 | 27,139,700 |
| 2024-07-15 | 129.00 | 133.00 | 126.00 | 133.00 | 128.49 | 36,816,500 |
| 2024-07-12 | 132.00 | 136.00 | 125.00 | 128.00 | 123.66 | 60,021,900 |
| 2024-07-11 | 123.00 | 129.00 | 119.00 | 129.00 | 124.62 | 73,099,300 |
| 2024-07-10 | 117.00 | 124.00 | 116.00 | 122.00 | 117.86 | 58,275,100 |
| 2024-07-09 | 110.00 | 125.00 | 110.00 | 116.00 | 112.06 | 73,581,800 |
| 2024-07-08 | 131.00 | 135.00 | 102.00 | 110.00 | 106.27 | 190,684,400 |
| 2024-07-05 | 138.00 | 141.00 | 114.00 | 131.00 | 126.55 | 431,682,700 |
← NewerPage 10 of 10 · 565 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 2.1194 IDR |
| 2025-07-09 | 1.7090 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.