PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 121.00 | 121.00 | 114.00 | 115.00 | 112.74 | 21,459,800 |
| 2026-05-01 | 121.00 | 121.00 | 121.00 | 121.00 | 118.63 | 0 |
| 2026-04-30 | 125.00 | 127.00 | 117.00 | 121.00 | 118.63 | 9,979,200 |
| 2026-04-29 | 124.00 | 130.00 | 123.00 | 125.00 | 122.55 | 7,820,200 |
| 2026-04-28 | 125.00 | 125.00 | 121.00 | 124.00 | 121.57 | 6,780,600 |
| 2026-04-27 | 120.00 | 127.00 | 120.00 | 123.00 | 120.59 | 6,869,200 |
| 2026-04-24 | 131.00 | 132.00 | 120.00 | 120.00 | 117.65 | 22,110,600 |
| 2026-04-23 | 140.00 | 141.00 | 130.00 | 131.00 | 128.43 | 17,132,000 |
| 2026-04-22 | 142.00 | 148.00 | 136.00 | 139.00 | 136.27 | 38,602,400 |
| 2026-04-21 | 134.00 | 138.00 | 130.00 | 137.00 | 134.31 | 13,621,100 |
| 2026-04-20 | 136.00 | 136.00 | 128.00 | 132.00 | 129.41 | 12,201,800 |
| 2026-04-17 | 130.00 | 142.00 | 129.00 | 134.00 | 131.37 | 41,419,500 |
| 2026-04-16 | 132.00 | 133.00 | 127.00 | 129.00 | 126.47 | 14,131,900 |
| 2026-04-15 | 125.00 | 141.00 | 123.00 | 133.00 | 130.39 | 68,812,800 |
| 2026-04-14 | 122.00 | 125.00 | 120.00 | 123.00 | 120.59 | 7,677,300 |
| 2026-04-13 | 120.00 | 123.00 | 117.00 | 122.00 | 119.61 | 7,354,800 |
| 2026-04-10 | 122.00 | 126.00 | 120.00 | 120.00 | 117.65 | 13,786,800 |
| 2026-04-09 | 124.00 | 124.00 | 121.00 | 122.00 | 119.61 | 3,528,500 |
| 2026-04-08 | 118.00 | 128.00 | 118.00 | 125.00 | 122.55 | 14,275,100 |
| 2026-04-07 | 119.00 | 120.00 | 116.00 | 117.00 | 114.70 | 6,184,500 |
| 2026-04-06 | 119.00 | 121.00 | 116.00 | 119.00 | 116.66 | 6,401,500 |
| 2026-04-02 | 122.00 | 124.00 | 119.00 | 120.00 | 117.65 | 5,503,000 |
| 2026-04-01 | 118.00 | 122.00 | 118.00 | 121.00 | 118.63 | 9,089,900 |
| 2026-03-31 | 120.00 | 121.00 | 116.00 | 116.00 | 113.72 | 7,960,600 |
| 2026-03-30 | 124.00 | 124.00 | 116.00 | 120.00 | 117.65 | 18,722,200 |
| 2026-03-27 | 123.00 | 124.00 | 118.00 | 119.00 | 116.66 | 5,754,300 |
| 2026-03-26 | 123.00 | 125.00 | 121.00 | 124.00 | 121.57 | 4,288,800 |
| 2026-03-25 | 120.00 | 129.00 | 118.00 | 123.00 | 120.59 | 10,803,100 |
| 2026-03-17 | 119.00 | 124.00 | 115.00 | 119.00 | 116.66 | 5,853,000 |
| 2026-03-16 | 118.00 | 119.00 | 112.00 | 118.00 | 115.68 | 5,866,500 |
| 2026-03-13 | 118.00 | 120.00 | 115.00 | 118.00 | 115.68 | 5,380,900 |
| 2026-03-12 | 123.00 | 125.00 | 117.00 | 118.00 | 115.68 | 9,508,000 |
| 2026-03-11 | 127.00 | 132.00 | 121.00 | 123.00 | 120.59 | 7,403,000 |
| 2026-03-10 | 125.00 | 133.00 | 124.00 | 127.00 | 124.51 | 14,389,600 |
| 2026-03-09 | 121.00 | 127.00 | 119.00 | 123.00 | 120.59 | 20,314,000 |
| 2026-03-06 | 134.00 | 137.00 | 132.00 | 137.00 | 134.31 | 9,408,600 |
| 2026-03-05 | 140.00 | 144.00 | 132.00 | 137.00 | 134.31 | 31,474,300 |
| 2026-03-04 | 144.00 | 144.00 | 130.00 | 138.00 | 135.29 | 30,612,700 |
| 2026-03-03 | 145.00 | 155.00 | 145.00 | 146.00 | 143.14 | 19,869,800 |
| 2026-03-02 | 145.00 | 155.00 | 143.00 | 144.00 | 141.17 | 33,406,800 |
| 2026-02-27 | 159.00 | 161.00 | 149.00 | 160.00 | 156.86 | 21,112,900 |
| 2026-02-26 | 165.00 | 168.00 | 152.00 | 159.00 | 155.88 | 33,081,200 |
| 2026-02-25 | 167.00 | 169.00 | 153.00 | 164.00 | 160.78 | 66,622,600 |
| 2026-02-24 | 181.00 | 182.00 | 161.00 | 165.00 | 161.76 | 94,487,800 |
| 2026-02-23 | 183.00 | 206.00 | 175.00 | 181.00 | 177.45 | 138,658,400 |
| 2026-02-20 | 218.00 | 220.00 | 182.00 | 182.00 | 178.43 | 139,449,600 |
| 2026-02-19 | 176.00 | 240.00 | 163.00 | 214.00 | 209.80 | 452,119,900 |
| 2026-02-18 | 135.00 | 180.00 | 134.00 | 180.00 | 176.47 | 300,493,800 |
| 2026-02-13 | 136.00 | 142.00 | 132.00 | 134.00 | 131.37 | 22,776,700 |
| 2026-02-12 | 134.00 | 146.00 | 125.00 | 137.00 | 134.31 | 86,529,200 |
| 2026-02-11 | 135.00 | 136.00 | 131.00 | 132.00 | 129.41 | 15,845,200 |
| 2026-02-10 | 126.00 | 134.00 | 125.00 | 133.00 | 130.39 | 46,183,700 |
| 2026-02-09 | 119.00 | 126.00 | 119.00 | 126.00 | 123.53 | 10,824,300 |
| 2026-02-06 | 121.00 | 122.00 | 117.00 | 119.00 | 116.66 | 33,124,300 |
| 2026-02-05 | 129.00 | 129.00 | 121.00 | 121.00 | 118.63 | 13,733,700 |
| 2026-02-04 | 124.00 | 130.00 | 121.00 | 127.00 | 124.51 | 40,644,000 |
| 2026-02-03 | 122.00 | 125.00 | 118.00 | 124.00 | 121.57 | 12,712,300 |
| 2026-02-02 | 121.00 | 124.00 | 116.00 | 117.00 | 114.70 | 37,828,700 |
| 2026-01-30 | 119.00 | 125.00 | 116.00 | 121.00 | 118.63 | 19,163,000 |
| 2026-01-29 | 115.00 | 120.00 | 98.000 | 114.00 | 111.76 | 52,534,100 |
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.