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 |
← NewerPage 3 of 3 · 131 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.