PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 124.00 | 124.00 | 113.00 | 115.00 | 112.74 | 26,719,300 |
| 2026-01-27 | 123.00 | 128.00 | 118.00 | 124.00 | 121.57 | 46,909,300 |
| 2026-01-26 | 116.00 | 129.00 | 111.00 | 123.00 | 120.59 | 55,638,400 |
| 2026-01-23 | 113.00 | 138.00 | 112.00 | 115.00 | 112.74 | 167,653,700 |
| 2026-01-22 | 112.00 | 114.00 | 111.00 | 113.00 | 110.78 | 9,966,200 |
| 2026-01-21 | 113.00 | 113.00 | 110.00 | 110.00 | 107.84 | 25,718,200 |
| 2026-01-20 | 116.00 | 116.00 | 110.00 | 113.00 | 110.78 | 8,161,400 |
| 2026-01-19 | 109.00 | 114.00 | 108.00 | 113.00 | 110.78 | 32,003,800 |
| 2026-01-16 | 109.00 | 109.00 | 109.00 | 109.00 | 106.86 | 0 |
| 2026-01-15 | 112.00 | 112.00 | 109.00 | 109.00 | 106.86 | 6,423,400 |
| 2026-01-14 | 111.00 | 113.00 | 109.00 | 112.00 | 109.80 | 26,969,800 |
| 2026-01-13 | 114.00 | 115.00 | 108.00 | 111.00 | 108.82 | 11,112,100 |
| 2026-01-12 | 114.00 | 115.00 | 111.00 | 113.00 | 110.78 | 29,217,200 |
| 2026-01-09 | 114.00 | 118.00 | 111.00 | 114.00 | 111.76 | 20,142,200 |
| 2026-01-08 | 110.00 | 115.00 | 109.00 | 114.00 | 111.76 | 29,716,700 |
| 2026-01-07 | 112.00 | 112.00 | 110.00 | 110.00 | 107.84 | 5,012,000 |
| 2026-01-06 | 115.00 | 115.00 | 108.00 | 112.00 | 109.80 | 29,132,100 |
| 2026-01-05 | 109.00 | 115.00 | 108.00 | 115.00 | 112.74 | 10,595,100 |
| 2026-01-02 | 108.00 | 110.00 | 106.00 | 109.00 | 106.86 | 25,471,400 |
| 2026-01-01 | 108.00 | 108.00 | 108.00 | 108.00 | 105.88 | 0 |
| 2025-12-31 | 108.00 | 108.00 | 108.00 | 108.00 | 105.88 | 0 |
| 2025-12-30 | 110.00 | 110.00 | 107.00 | 108.00 | 105.88 | 3,770,900 |
| 2025-12-29 | 108.00 | 111.00 | 107.00 | 110.00 | 107.84 | 44,989,700 |
| 2025-12-26 | 108.00 | 108.00 | 108.00 | 108.00 | 105.88 | 0 |
| 2025-12-25 | 108.00 | 108.00 | 108.00 | 108.00 | 105.88 | 0 |
| 2025-12-24 | 112.00 | 112.00 | 108.00 | 108.00 | 105.88 | 9,667,100 |
| 2025-12-23 | 115.00 | 123.00 | 111.00 | 112.00 | 109.80 | 42,951,000 |
| 2025-12-22 | 124.00 | 125.00 | 115.00 | 115.00 | 112.74 | 11,986,300 |
| 2025-12-19 | 125.00 | 128.00 | 123.00 | 124.00 | 121.57 | 32,532,400 |
| 2025-12-18 | 126.00 | 127.00 | 124.00 | 125.00 | 122.55 | 3,631,500 |
| 2025-12-17 | 127.00 | 127.00 | 125.00 | 126.00 | 123.53 | 32,207,800 |
| 2025-12-16 | 128.00 | 128.00 | 125.00 | 127.00 | 124.51 | 13,477,900 |
| 2025-12-15 | 125.00 | 128.00 | 123.00 | 127.00 | 124.51 | 35,179,800 |
| 2025-12-12 | 131.00 | 131.00 | 125.00 | 125.00 | 122.55 | 23,386,000 |
| 2025-12-11 | 126.00 | 131.00 | 125.00 | 131.00 | 128.43 | 40,263,100 |
| 2025-12-10 | 129.00 | 130.00 | 126.00 | 126.00 | 123.53 | 9,255,400 |
| 2025-12-09 | 131.00 | 142.00 | 128.00 | 129.00 | 126.47 | 71,845,900 |
| 2025-12-08 | 133.00 | 134.00 | 130.00 | 131.00 | 128.43 | 7,702,500 |
| 2025-12-05 | 132.00 | 135.00 | 131.00 | 133.00 | 130.39 | 30,827,500 |
| 2025-12-04 | 136.00 | 136.00 | 131.00 | 132.00 | 129.41 | 6,384,100 |
| 2025-12-03 | 133.00 | 137.00 | 131.00 | 135.00 | 132.35 | 37,240,300 |
| 2025-12-02 | 128.00 | 137.00 | 128.00 | 133.00 | 130.39 | 15,999,300 |
| 2025-12-01 | 128.00 | 129.00 | 120.00 | 127.00 | 124.51 | 41,930,600 |
| 2025-11-28 | 128.00 | 129.00 | 126.00 | 128.00 | 125.49 | 8,144,300 |
| 2025-11-27 | 130.00 | 130.00 | 125.00 | 128.00 | 125.49 | 40,273,100 |
| 2025-11-26 | 136.00 | 137.00 | 129.00 | 130.00 | 127.45 | 17,744,500 |
| 2025-11-25 | 139.00 | 139.00 | 135.00 | 135.00 | 132.35 | 29,591,400 |
| 2025-11-24 | 136.00 | 142.00 | 135.00 | 139.00 | 136.27 | 62,210,300 |
| 2025-11-21 | 137.00 | 138.00 | 133.00 | 136.00 | 133.33 | 42,842,900 |
| 2025-11-20 | 131.00 | 140.00 | 128.00 | 137.00 | 134.31 | 130,359,600 |
| 2025-11-19 | 132.00 | 132.00 | 129.00 | 131.00 | 128.43 | 36,395,800 |
| 2025-11-18 | 135.00 | 135.00 | 130.00 | 132.00 | 129.41 | 29,552,300 |
| 2025-11-17 | 130.00 | 144.00 | 126.00 | 135.00 | 132.35 | 127,209,300 |
| 2025-11-14 | 130.00 | 135.00 | 126.00 | 130.00 | 127.45 | 66,618,500 |
| 2025-11-13 | 126.00 | 130.00 | 125.00 | 130.00 | 127.45 | 52,681,400 |
| 2025-11-12 | 128.00 | 128.00 | 125.00 | 126.00 | 123.53 | 39,659,600 |
| 2025-11-11 | 130.00 | 130.00 | 125.00 | 128.00 | 125.49 | 40,471,300 |
| 2025-11-10 | 134.00 | 134.00 | 125.00 | 130.00 | 127.45 | 35,343,700 |
| 2025-11-07 | 133.00 | 138.00 | 132.00 | 134.00 | 131.37 | 48,040,100 |
| 2025-11-06 | 135.00 | 136.00 | 130.00 | 133.00 | 130.39 | 58,074,200 |
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.