PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 108.00 | 108.00 | 102.00 | 106.00 | 106.00 | 2,399,400 |
| 2026-07-24 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 3,308,600 |
| 2026-07-23 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2,953,700 |
| 2026-07-22 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,921,900 |
| 2026-07-21 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,771,400 |
| 2026-07-20 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,792,200 |
| 2026-07-17 | 104.00 | 109.00 | 103.00 | 106.00 | 106.00 | 4,351,300 |
| 2026-07-16 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,418,000 |
| 2026-07-15 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,799,800 |
| 2026-07-14 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 4,207,600 |
| 2026-07-13 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | 6,096,200 |
| 2026-07-10 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 1,557,700 |
| 2026-07-09 | 101.00 | 107.00 | 98.000 | 99.000 | 99.000 | 6,636,700 |
| 2026-07-08 | 110.00 | 112.00 | 101.00 | 101.00 | 101.00 | 7,843,400 |
| 2026-07-07 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | 3,047,100 |
| 2026-07-06 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 7,698,600 |
| 2026-07-03 | 110.00 | 111.00 | 106.00 | 109.00 | 106.86 | 1,712,800 |
| 2026-07-02 | 105.00 | 108.00 | 101.00 | 108.00 | 105.88 | 1,827,300 |
| 2026-07-01 | 102.00 | 112.00 | 100.00 | 105.00 | 102.94 | 5,002,700 |
| 2026-06-30 | 97.000 | 112.00 | 96.000 | 102.00 | 99.998 | 14,122,200 |
| 2026-06-29 | 105.00 | 105.00 | 96.000 | 96.000 | 94.116 | 5,342,800 |
| 2026-06-26 | 105.00 | 109.00 | 96.000 | 105.00 | 102.94 | 3,502,500 |
| 2026-06-25 | 111.00 | 111.00 | 101.00 | 106.00 | 103.92 | 2,506,500 |
| 2026-06-24 | 114.00 | 114.00 | 102.00 | 102.00 | 99.998 | 4,563,900 |
| 2026-06-23 | 116.00 | 119.00 | 111.00 | 114.00 | 111.76 | 7,090,800 |
| 2026-06-22 | 110.00 | 120.00 | 107.00 | 114.00 | 111.76 | 18,943,000 |
| 2026-06-19 | 109.00 | 112.00 | 107.00 | 110.00 | 107.84 | 6,214,500 |
| 2026-06-18 | 107.00 | 110.00 | 103.00 | 110.00 | 107.84 | 4,706,600 |
| 2026-06-17 | 110.00 | 112.00 | 102.00 | 107.00 | 104.90 | 10,796,200 |
| 2026-06-16 | 107.00 | 107.00 | 107.00 | 107.00 | 104.90 | 0 |
| 2026-06-15 | 101.00 | 114.00 | 101.00 | 107.00 | 104.90 | 20,098,900 |
| 2026-06-12 | 83.000 | 104.00 | 80.000 | 100.00 | 98.038 | 27,542,300 |
| 2026-06-11 | 83.000 | 86.000 | 77.000 | 80.000 | 78.430 | 8,459,400 |
| 2026-06-10 | 98.000 | 98.000 | 77.000 | 83.000 | 81.371 | 19,567,600 |
| 2026-06-09 | 68.000 | 74.000 | 66.000 | 73.000 | 71.568 | 6,554,700 |
| 2026-06-08 | 70.000 | 72.000 | 63.000 | 67.000 | 65.685 | 16,747,900 |
| 2026-06-05 | 85.000 | 93.000 | 73.000 | 73.000 | 71.568 | 13,366,000 |
| 2026-06-04 | 90.000 | 91.000 | 81.000 | 85.000 | 83.332 | 7,267,600 |
| 2026-06-03 | 99.000 | 107.00 | 90.000 | 90.000 | 88.234 | 16,831,900 |
| 2026-06-02 | 98.000 | 100.00 | 96.000 | 98.000 | 96.077 | 5,208,400 |
| 2026-06-01 | 98.000 | 98.000 | 98.000 | 98.000 | 96.077 | 0 |
| 2026-05-29 | 96.000 | 103.00 | 95.000 | 98.000 | 96.077 | 7,503,400 |
| 2026-05-28 | 96.000 | 96.000 | 96.000 | 96.000 | 94.116 | 0 |
| 2026-05-27 | 96.000 | 96.000 | 96.000 | 96.000 | 94.116 | 0 |
| 2026-05-26 | 100.00 | 102.00 | 95.000 | 96.000 | 94.116 | 7,647,700 |
| 2026-05-25 | 102.00 | 109.00 | 97.000 | 100.00 | 98.038 | 12,490,500 |
| 2026-05-22 | 89.000 | 102.00 | 83.000 | 102.00 | 99.998 | 12,519,600 |
| 2026-05-21 | 102.00 | 102.00 | 89.000 | 89.000 | 87.254 | 11,208,000 |
| 2026-05-20 | 100.00 | 106.00 | 98.000 | 101.00 | 99.018 | 6,047,700 |
| 2026-05-19 | 104.00 | 106.00 | 98.000 | 99.000 | 97.057 | 9,423,900 |
| 2026-05-18 | 110.00 | 114.00 | 101.00 | 103.00 | 100.98 | 13,673,400 |
| 2026-05-15 | 110.00 | 110.00 | 110.00 | 110.00 | 107.84 | 0 |
| 2026-05-14 | 110.00 | 110.00 | 110.00 | 110.00 | 107.84 | 0 |
| 2026-05-13 | 109.00 | 112.00 | 108.00 | 110.00 | 107.84 | 6,346,200 |
| 2026-05-12 | 108.00 | 112.00 | 107.00 | 109.00 | 106.86 | 9,199,700 |
| 2026-05-11 | 111.00 | 113.00 | 106.00 | 109.00 | 106.86 | 14,645,000 |
| 2026-05-08 | 121.00 | 121.00 | 110.00 | 110.00 | 107.84 | 26,152,900 |
| 2026-05-07 | 113.00 | 130.00 | 111.00 | 120.00 | 117.65 | 107,919,700 |
| 2026-05-06 | 112.00 | 115.00 | 109.00 | 113.00 | 110.78 | 16,124,600 |
| 2026-05-05 | 115.00 | 117.00 | 111.00 | 113.00 | 110.78 | 10,216,000 |
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.