PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 135.00 | 136.00 | 130.00 | 133.00 | 130.39 | 58,074,200 |
| 2025-11-05 | 148.00 | 149.00 | 134.00 | 135.00 | 132.35 | 91,873,200 |
| 2025-11-04 | 132.00 | 152.00 | 123.00 | 148.00 | 145.10 | 315,866,600 |
| 2025-11-03 | 119.00 | 133.00 | 118.00 | 132.00 | 129.41 | 240,463,900 |
| 2025-10-31 | 119.00 | 121.00 | 118.00 | 119.00 | 116.66 | 39,231,600 |
| 2025-10-30 | 119.00 | 120.00 | 115.00 | 119.00 | 116.66 | 43,465,500 |
| 2025-10-29 | 118.00 | 120.00 | 117.00 | 119.00 | 116.66 | 44,129,500 |
| 2025-10-28 | 116.00 | 121.00 | 113.00 | 118.00 | 115.68 | 47,229,300 |
| 2025-10-27 | 119.00 | 119.00 | 113.00 | 116.00 | 113.72 | 49,550,400 |
| 2025-10-24 | 121.00 | 121.00 | 117.00 | 119.00 | 116.66 | 31,120,400 |
| 2025-10-23 | 120.00 | 121.00 | 117.00 | 121.00 | 118.63 | 50,628,200 |
| 2025-10-22 | 118.00 | 120.00 | 115.00 | 120.00 | 117.65 | 56,691,900 |
| 2025-10-21 | 122.00 | 122.00 | 117.00 | 118.00 | 115.68 | 37,847,400 |
| 2025-10-20 | 116.00 | 122.00 | 113.00 | 122.00 | 119.61 | 136,128,000 |
← NewerPage 5 of 5 · 254 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.