PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 94.000 | 96.000 | 90.000 | 94.000 | 90.809 | 3,516,200 |
| 2025-05-14 | 95.000 | 97.000 | 88.000 | 94.000 | 90.809 | 19,877,900 |
| 2025-05-09 | 96.000 | 96.000 | 94.000 | 95.000 | 91.775 | 7,537,900 |
| 2025-05-08 | 97.000 | 97.000 | 94.000 | 96.000 | 92.741 | 11,486,500 |
| 2025-05-07 | 96.000 | 97.000 | 94.000 | 97.000 | 93.708 | 10,955,200 |
| 2025-05-06 | 97.000 | 97.000 | 95.000 | 96.000 | 92.741 | 11,576,800 |
| 2025-05-05 | 96.000 | 98.000 | 93.000 | 97.000 | 93.708 | 14,156,700 |
| 2025-05-02 | 95.000 | 98.000 | 94.000 | 96.000 | 92.741 | 11,196,700 |
| 2025-04-30 | 95.000 | 98.000 | 94.000 | 95.000 | 91.775 | 11,641,800 |
| 2025-04-29 | 96.000 | 97.000 | 93.000 | 95.000 | 91.775 | 12,448,500 |
| 2025-04-28 | 95.000 | 99.000 | 93.000 | 96.000 | 92.741 | 23,519,200 |
| 2025-04-25 | 96.000 | 96.000 | 93.000 | 95.000 | 91.775 | 10,569,600 |
| 2025-04-24 | 97.000 | 97.000 | 94.000 | 96.000 | 92.741 | 12,197,200 |
| 2025-04-23 | 95.000 | 101.00 | 95.000 | 97.000 | 93.708 | 14,772,800 |
| 2025-04-22 | 88.000 | 117.00 | 87.000 | 95.000 | 91.775 | 27,648,700 |
| 2025-04-21 | 95.000 | 95.000 | 88.000 | 88.000 | 85.013 | 15,126,400 |
| 2025-04-17 | 96.000 | 97.000 | 89.000 | 95.000 | 91.775 | 15,538,400 |
| 2025-04-16 | 97.000 | 97.000 | 94.000 | 96.000 | 92.741 | 10,859,500 |
| 2025-04-15 | 99.000 | 100.00 | 95.000 | 97.000 | 93.708 | 10,921,000 |
| 2025-04-14 | 95.000 | 100.00 | 94.000 | 98.000 | 94.674 | 17,507,900 |
| 2025-04-11 | 94.000 | 96.000 | 93.000 | 95.000 | 91.775 | 9,201,400 |
| 2025-04-10 | 93.000 | 97.000 | 91.000 | 94.000 | 90.809 | 7,522,700 |
| 2025-04-09 | 90.000 | 96.000 | 85.000 | 93.000 | 89.843 | 6,627,500 |
| 2025-04-08 | 94.000 | 94.000 | 83.000 | 90.000 | 86.945 | 4,893,500 |
| 2025-03-27 | 99.000 | 99.000 | 96.000 | 97.000 | 93.708 | 891,800 |
| 2025-03-26 | 97.000 | 101.00 | 95.000 | 99.000 | 95.640 | 2,692,300 |
| 2025-03-25 | 99.000 | 103.00 | 96.000 | 97.000 | 93.708 | 3,799,600 |
| 2025-03-24 | 99.000 | 105.00 | 93.000 | 99.000 | 95.640 | 7,601,500 |
| 2025-03-21 | 101.00 | 102.00 | 95.000 | 99.000 | 95.640 | 3,668,300 |
| 2025-03-20 | 104.00 | 106.00 | 100.00 | 101.00 | 97.572 | 10,659,300 |
| 2025-03-19 | 100.00 | 109.00 | 100.00 | 104.00 | 100.47 | 10,602,900 |
| 2025-03-18 | 110.00 | 110.00 | 93.000 | 100.00 | 96.606 | 8,692,500 |
| 2025-03-17 | 104.00 | 113.00 | 100.00 | 110.00 | 106.27 | 9,857,600 |
| 2025-03-14 | 105.00 | 110.00 | 101.00 | 104.00 | 100.47 | 6,621,600 |
| 2025-03-13 | 114.00 | 114.00 | 97.000 | 105.00 | 101.44 | 12,235,900 |
| 2025-03-12 | 106.00 | 116.00 | 103.00 | 114.00 | 110.13 | 32,847,800 |
| 2025-03-11 | 106.00 | 106.00 | 101.00 | 105.00 | 101.44 | 4,756,500 |
| 2025-03-10 | 105.00 | 110.00 | 101.00 | 106.00 | 102.40 | 11,309,900 |
| 2025-03-07 | 108.00 | 109.00 | 101.00 | 104.00 | 100.47 | 12,121,900 |
| 2025-03-06 | 91.000 | 104.00 | 90.000 | 104.00 | 100.47 | 41,460,500 |
| 2025-03-05 | 91.000 | 92.000 | 89.000 | 91.000 | 87.911 | 12,269,700 |
| 2025-03-04 | 93.000 | 93.000 | 87.000 | 89.000 | 85.979 | 13,080,700 |
| 2025-03-03 | 84.000 | 92.000 | 83.000 | 91.000 | 87.911 | 13,558,200 |
| 2025-02-28 | 84.000 | 86.000 | 80.000 | 84.000 | 81.149 | 6,174,900 |
| 2025-02-27 | 95.000 | 95.000 | 76.000 | 84.000 | 81.149 | 13,564,600 |
| 2025-02-26 | 72.000 | 95.000 | 69.000 | 95.000 | 91.775 | 9,098,500 |
| 2025-02-25 | 69.000 | 77.000 | 68.000 | 71.000 | 68.590 | 5,938,700 |
| 2025-02-24 | 72.000 | 72.000 | 69.000 | 69.000 | 66.658 | 3,944,700 |
| 2025-02-21 | 74.000 | 74.000 | 71.000 | 71.000 | 68.590 | 2,844,900 |
| 2025-02-20 | 69.000 | 76.000 | 68.000 | 74.000 | 71.488 | 13,854,000 |
| 2025-02-19 | 68.000 | 70.000 | 68.000 | 68.000 | 65.692 | 1,324,600 |
| 2025-02-18 | 71.000 | 71.000 | 67.000 | 69.000 | 66.658 | 3,211,300 |
| 2025-02-17 | 68.000 | 72.000 | 68.000 | 70.000 | 67.624 | 7,954,200 |
| 2025-02-14 | 68.000 | 71.000 | 66.000 | 68.000 | 65.692 | 5,261,400 |
| 2025-02-13 | 71.000 | 71.000 | 66.000 | 70.000 | 67.624 | 4,277,000 |
| 2025-02-12 | 70.000 | 72.000 | 68.000 | 71.000 | 68.590 | 4,036,500 |
| 2025-02-11 | 72.000 | 72.000 | 68.000 | 69.000 | 66.658 | 3,793,200 |
| 2025-02-10 | 73.000 | 74.000 | 70.000 | 72.000 | 69.556 | 5,235,400 |
| 2025-02-07 | 72.000 | 74.000 | 70.000 | 73.000 | 70.522 | 5,113,100 |
| 2025-02-06 | 77.000 | 78.000 | 72.000 | 72.000 | 69.556 | 3,500,800 |
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.