PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 135.00 | 136.00 | 130.00 | 136.00 | 133.33 | 28,684,500 |
| 2025-08-13 | 138.00 | 138.00 | 134.00 | 135.00 | 132.35 | 25,979,800 |
| 2025-08-12 | 137.00 | 139.00 | 133.00 | 138.00 | 135.29 | 34,330,300 |
| 2025-08-11 | 135.00 | 140.00 | 132.00 | 137.00 | 134.31 | 27,102,800 |
| 2025-08-08 | 130.00 | 142.00 | 128.00 | 135.00 | 132.35 | 49,636,000 |
| 2025-08-07 | 131.00 | 131.00 | 128.00 | 130.00 | 127.45 | 19,530,000 |
| 2025-08-06 | 132.00 | 132.00 | 129.00 | 131.00 | 128.43 | 25,746,500 |
| 2025-08-05 | 129.00 | 136.00 | 126.00 | 132.00 | 129.41 | 24,486,300 |
| 2025-08-04 | 130.00 | 132.00 | 124.00 | 129.00 | 126.47 | 28,377,200 |
| 2025-08-01 | 128.00 | 130.00 | 125.00 | 130.00 | 127.45 | 15,654,600 |
| 2025-07-31 | 134.00 | 134.00 | 123.00 | 130.00 | 127.45 | 46,902,700 |
| 2025-07-30 | 133.00 | 135.00 | 129.00 | 134.00 | 131.37 | 16,317,800 |
| 2025-07-29 | 133.00 | 136.00 | 131.00 | 133.00 | 130.39 | 31,409,500 |
| 2025-07-28 | 134.00 | 135.00 | 129.00 | 133.00 | 130.39 | 16,705,800 |
| 2025-07-25 | 134.00 | 139.00 | 131.00 | 134.00 | 131.37 | 42,511,100 |
| 2025-07-24 | 128.00 | 145.00 | 128.00 | 134.00 | 131.37 | 48,180,200 |
| 2025-07-23 | 132.00 | 134.00 | 127.00 | 128.00 | 125.49 | 35,447,900 |
| 2025-07-22 | 130.00 | 137.00 | 124.00 | 132.00 | 129.41 | 15,978,000 |
| 2025-07-21 | 117.00 | 147.00 | 115.00 | 130.00 | 127.45 | 136,809,100 |
| 2025-07-18 | 115.00 | 120.00 | 111.00 | 117.00 | 114.70 | 10,022,300 |
| 2025-07-17 | 114.00 | 125.00 | 112.00 | 115.00 | 112.74 | 39,072,400 |
| 2025-07-16 | 118.00 | 118.00 | 114.00 | 114.00 | 111.76 | 3,293,700 |
| 2025-07-15 | 119.00 | 119.00 | 111.00 | 118.00 | 115.68 | 24,858,900 |
| 2025-07-14 | 108.00 | 122.00 | 105.00 | 119.00 | 116.66 | 66,304,700 |
| 2025-07-11 | 110.00 | 110.00 | 106.00 | 108.00 | 105.88 | 3,604,200 |
| 2025-07-10 | 113.00 | 113.00 | 108.00 | 110.00 | 107.84 | 6,140,800 |
| 2025-07-09 | 117.00 | 117.00 | 112.00 | 113.00 | 110.78 | 22,356,900 |
| 2025-07-08 | 120.00 | 120.00 | 116.00 | 117.00 | 113.03 | 7,031,200 |
| 2025-07-07 | 121.00 | 125.00 | 113.00 | 120.00 | 115.93 | 46,048,600 |
| 2025-07-04 | 124.00 | 124.00 | 120.00 | 121.00 | 116.89 | 15,224,600 |
| 2025-07-03 | 119.00 | 125.00 | 116.00 | 124.00 | 119.79 | 46,361,000 |
| 2025-07-02 | 117.00 | 121.00 | 113.00 | 119.00 | 114.96 | 25,631,000 |
| 2025-07-01 | 122.00 | 122.00 | 116.00 | 117.00 | 113.03 | 12,911,100 |
| 2025-06-30 | 113.00 | 125.00 | 111.00 | 122.00 | 117.86 | 107,763,200 |
| 2025-06-26 | 112.00 | 114.00 | 108.00 | 114.00 | 110.13 | 10,873,200 |
| 2025-06-25 | 110.00 | 113.00 | 106.00 | 112.00 | 108.20 | 10,717,000 |
| 2025-06-24 | 101.00 | 110.00 | 97.000 | 110.00 | 106.27 | 37,873,600 |
| 2025-06-23 | 112.00 | 115.00 | 102.00 | 102.00 | 98.538 | 33,269,300 |
| 2025-06-20 | 113.00 | 113.00 | 110.00 | 112.00 | 108.20 | 5,973,400 |
| 2025-06-19 | 108.00 | 119.00 | 107.00 | 113.00 | 109.16 | 198,787,600 |
| 2025-06-18 | 115.00 | 115.00 | 106.00 | 111.00 | 107.23 | 28,601,700 |
| 2025-06-17 | 102.00 | 115.00 | 98.000 | 115.00 | 111.10 | 238,690,100 |
| 2025-06-16 | 95.000 | 102.00 | 94.000 | 102.00 | 98.538 | 26,653,800 |
| 2025-06-13 | 96.000 | 96.000 | 94.000 | 95.000 | 91.775 | 12,702,600 |
| 2025-06-12 | 95.000 | 96.000 | 93.000 | 96.000 | 92.741 | 12,018,300 |
| 2025-06-11 | 94.000 | 95.000 | 92.000 | 95.000 | 91.775 | 22,607,200 |
| 2025-06-10 | 95.000 | 95.000 | 93.000 | 94.000 | 90.809 | 12,311,900 |
| 2025-06-05 | 95.000 | 97.000 | 93.000 | 95.000 | 91.775 | 11,618,600 |
| 2025-06-04 | 96.000 | 97.000 | 94.000 | 95.000 | 91.775 | 11,383,600 |
| 2025-06-03 | 98.000 | 98.000 | 93.000 | 96.000 | 92.741 | 12,031,100 |
| 2025-06-02 | 104.00 | 104.00 | 94.000 | 98.000 | 94.674 | 17,913,400 |
| 2025-05-28 | 105.00 | 105.00 | 102.00 | 104.00 | 100.47 | 16,393,600 |
| 2025-05-27 | 104.00 | 106.00 | 101.00 | 105.00 | 101.44 | 23,207,300 |
| 2025-05-26 | 100.00 | 104.00 | 97.000 | 104.00 | 100.47 | 23,303,800 |
| 2025-05-23 | 99.000 | 100.00 | 98.000 | 100.00 | 96.606 | 1,523,200 |
| 2025-05-22 | 106.00 | 106.00 | 98.000 | 101.00 | 97.572 | 20,172,000 |
| 2025-05-21 | 96.000 | 104.00 | 95.000 | 104.00 | 100.47 | 32,657,300 |
| 2025-05-20 | 94.000 | 96.000 | 93.000 | 96.000 | 92.741 | 19,606,000 |
| 2025-05-19 | 95.000 | 96.000 | 92.000 | 94.000 | 90.809 | 17,843,800 |
| 2025-05-16 | 94.000 | 95.000 | 92.000 | 95.000 | 91.775 | 4,899,900 |
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.