PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 114.00 | 118.00 | 111.00 | 116.00 | 113.72 | 122,417,600 |
| 2025-10-16 | 114.00 | 115.00 | 109.00 | 114.00 | 111.76 | 45,576,300 |
| 2025-10-15 | 115.00 | 115.00 | 107.00 | 114.00 | 111.76 | 50,288,000 |
| 2025-10-14 | 124.00 | 135.00 | 108.00 | 115.00 | 112.74 | 129,746,800 |
| 2025-10-13 | 119.00 | 124.00 | 113.00 | 124.00 | 121.57 | 188,858,700 |
| 2025-10-10 | 104.00 | 120.00 | 102.00 | 119.00 | 116.66 | 309,716,600 |
| 2025-10-09 | 103.00 | 104.00 | 101.00 | 104.00 | 101.96 | 58,356,900 |
| 2025-10-08 | 106.00 | 106.00 | 103.00 | 103.00 | 100.98 | 26,033,000 |
| 2025-10-07 | 104.00 | 106.00 | 102.00 | 106.00 | 103.92 | 58,695,900 |
| 2025-10-06 | 105.00 | 108.00 | 104.00 | 104.00 | 101.96 | 36,057,000 |
| 2025-10-03 | 103.00 | 105.00 | 102.00 | 105.00 | 102.94 | 62,874,200 |
| 2025-10-02 | 104.00 | 104.00 | 101.00 | 103.00 | 100.98 | 14,282,600 |
| 2025-10-01 | 105.00 | 105.00 | 102.00 | 104.00 | 101.96 | 65,044,800 |
| 2025-09-30 | 105.00 | 106.00 | 103.00 | 105.00 | 102.94 | 17,043,900 |
| 2025-09-29 | 104.00 | 105.00 | 101.00 | 105.00 | 102.94 | 64,160,100 |
| 2025-09-26 | 104.00 | 110.00 | 98.000 | 104.00 | 101.96 | 25,415,700 |
| 2025-09-25 | 103.00 | 107.00 | 98.000 | 104.00 | 101.96 | 97,298,700 |
| 2025-09-24 | 109.00 | 109.00 | 103.00 | 103.00 | 100.98 | 17,789,300 |
| 2025-09-23 | 110.00 | 110.00 | 108.00 | 109.00 | 106.86 | 68,184,500 |
| 2025-09-22 | 110.00 | 111.00 | 107.00 | 110.00 | 107.84 | 17,581,600 |
| 2025-09-19 | 110.00 | 110.00 | 107.00 | 110.00 | 107.84 | 62,607,300 |
| 2025-09-18 | 111.00 | 111.00 | 107.00 | 110.00 | 107.84 | 15,384,700 |
| 2025-09-17 | 112.00 | 113.00 | 108.00 | 111.00 | 108.82 | 63,442,500 |
| 2025-09-16 | 114.00 | 114.00 | 111.00 | 112.00 | 109.80 | 17,096,000 |
| 2025-09-15 | 113.00 | 115.00 | 113.00 | 114.00 | 111.76 | 54,467,800 |
| 2025-09-12 | 116.00 | 116.00 | 113.00 | 113.00 | 110.78 | 19,351,700 |
| 2025-09-11 | 116.00 | 118.00 | 114.00 | 116.00 | 113.72 | 75,176,100 |
| 2025-09-10 | 123.00 | 123.00 | 116.00 | 116.00 | 113.72 | 13,196,500 |
| 2025-09-09 | 125.00 | 129.00 | 121.00 | 123.00 | 120.59 | 67,731,500 |
| 2025-09-08 | 124.00 | 132.00 | 121.00 | 125.00 | 122.55 | 42,434,100 |
| 2025-09-05 | 124.00 | 124.00 | 124.00 | 124.00 | 121.57 | 0 |
| 2025-09-04 | 115.00 | 129.00 | 114.00 | 124.00 | 121.57 | 145,264,700 |
| 2025-09-03 | 115.00 | 121.00 | 111.00 | 115.00 | 112.74 | 41,234,800 |
| 2025-09-02 | 119.00 | 122.00 | 114.00 | 115.00 | 112.74 | 63,867,300 |
| 2025-09-01 | 121.00 | 126.00 | 117.00 | 119.00 | 116.66 | 23,271,800 |
| 2025-08-29 | 128.00 | 131.00 | 111.00 | 125.00 | 122.55 | 52,271,600 |
| 2025-08-28 | 128.00 | 131.00 | 126.00 | 128.00 | 125.49 | 29,487,500 |
| 2025-08-27 | 128.00 | 130.00 | 124.00 | 128.00 | 125.49 | 39,020,300 |
| 2025-08-26 | 130.00 | 130.00 | 126.00 | 128.00 | 125.49 | 29,366,400 |
| 2025-08-25 | 130.00 | 132.00 | 127.00 | 130.00 | 127.45 | 37,965,100 |
| 2025-08-22 | 134.00 | 134.00 | 130.00 | 130.00 | 127.45 | 24,647,500 |
| 2025-08-21 | 130.00 | 138.00 | 128.00 | 134.00 | 131.37 | 87,926,100 |
| 2025-08-20 | 132.00 | 134.00 | 127.00 | 130.00 | 127.45 | 26,645,100 |
| 2025-08-19 | 130.00 | 134.00 | 126.00 | 133.00 | 130.39 | 62,321,600 |
| 2025-08-18 | 130.00 | 130.00 | 130.00 | 130.00 | 127.45 | 0 |
| 2025-08-15 | 136.00 | 136.00 | 129.00 | 130.00 | 127.45 | 23,369,900 |
| 2025-08-14 | 135.00 | 136.00 | 130.00 | 136.00 | 133.33 | 28,684,500 |
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.