PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 74.000 | 77.000 | 72.000 | 77.000 | 74.386 | 6,587,900 |
| 2025-02-04 | 77.000 | 78.000 | 74.000 | 74.000 | 71.488 | 3,105,100 |
| 2025-02-03 | 76.000 | 83.000 | 70.000 | 75.000 | 72.454 | 14,735,100 |
| 2025-01-31 | 78.000 | 79.000 | 74.000 | 76.000 | 73.420 | 5,950,700 |
| 2025-01-30 | 84.000 | 85.000 | 77.000 | 79.000 | 76.318 | 9,990,000 |
| 2025-01-24 | 87.000 | 90.000 | 84.000 | 84.000 | 81.149 | 3,118,800 |
| 2025-01-23 | 89.000 | 91.000 | 87.000 | 87.000 | 84.047 | 8,905,400 |
| 2025-01-22 | 85.000 | 91.000 | 84.000 | 88.000 | 85.013 | 14,214,000 |
| 2025-01-21 | 87.000 | 88.000 | 84.000 | 87.000 | 84.047 | 4,577,600 |
| 2025-01-20 | 90.000 | 91.000 | 86.000 | 87.000 | 84.047 | 14,547,800 |
| 2025-01-17 | 89.000 | 96.000 | 88.000 | 90.000 | 86.945 | 18,272,500 |
| 2025-01-16 | 90.000 | 91.000 | 88.000 | 88.000 | 85.013 | 3,496,400 |
| 2025-01-15 | 89.000 | 98.000 | 89.000 | 90.000 | 86.945 | 22,025,200 |
| 2025-01-14 | 92.000 | 93.000 | 89.000 | 90.000 | 86.945 | 6,674,400 |
| 2025-01-13 | 89.000 | 93.000 | 89.000 | 91.000 | 87.911 | 3,289,400 |
| 2025-01-10 | 88.000 | 93.000 | 87.000 | 89.000 | 85.979 | 16,074,800 |
| 2025-01-09 | 88.000 | 91.000 | 86.000 | 88.000 | 85.013 | 11,894,000 |
| 2025-01-08 | 94.000 | 94.000 | 85.000 | 89.000 | 85.979 | 12,863,900 |
| 2025-01-07 | 95.000 | 96.000 | 91.000 | 94.000 | 90.809 | 10,085,000 |
| 2025-01-06 | 97.000 | 98.000 | 92.000 | 93.000 | 89.843 | 2,297,600 |
| 2025-01-03 | 98.000 | 100.00 | 91.000 | 97.000 | 93.708 | 16,416,300 |
| 2025-01-02 | 92.000 | 98.000 | 92.000 | 96.000 | 92.741 | 15,345,900 |
| 2024-12-30 | 88.000 | 93.000 | 87.000 | 93.000 | 89.843 | 11,958,500 |
| 2024-12-27 | 83.000 | 91.000 | 83.000 | 88.000 | 85.013 | 11,303,500 |
| 2024-12-24 | 83.000 | 87.000 | 81.000 | 84.000 | 81.149 | 5,146,700 |
| 2024-12-23 | 83.000 | 84.000 | 81.000 | 83.000 | 80.183 | 2,084,800 |
| 2024-12-20 | 82.000 | 83.000 | 81.000 | 82.000 | 79.217 | 4,375,500 |
| 2024-12-19 | 83.000 | 84.000 | 81.000 | 82.000 | 79.217 | 5,719,000 |
| 2024-12-18 | 83.000 | 87.000 | 82.000 | 83.000 | 80.183 | 4,123,500 |
| 2024-12-17 | 86.000 | 86.000 | 82.000 | 83.000 | 80.183 | 2,488,400 |
| 2024-12-16 | 83.000 | 85.000 | 81.000 | 85.000 | 82.115 | 8,361,200 |
| 2024-12-13 | 87.000 | 87.000 | 83.000 | 84.000 | 81.149 | 2,857,400 |
| 2024-12-12 | 87.000 | 88.000 | 84.000 | 86.000 | 83.081 | 3,281,900 |
| 2024-12-11 | 87.000 | 93.000 | 85.000 | 86.000 | 83.081 | 12,953,400 |
| 2024-12-10 | 93.000 | 93.000 | 82.000 | 85.000 | 82.115 | 25,133,200 |
| 2024-12-09 | 91.000 | 114.00 | 91.000 | 93.000 | 89.843 | 113,995,100 |
| 2024-12-06 | 85.000 | 91.000 | 81.000 | 90.000 | 86.945 | 15,965,800 |
| 2024-12-05 | 84.000 | 85.000 | 82.000 | 83.000 | 80.183 | 1,231,400 |
| 2024-12-04 | 82.000 | 84.000 | 81.000 | 84.000 | 81.149 | 5,989,900 |
| 2024-12-03 | 82.000 | 83.000 | 80.000 | 82.000 | 79.217 | 1,231,800 |
| 2024-12-02 | 83.000 | 86.000 | 81.000 | 81.000 | 78.251 | 1,853,000 |
| 2024-11-29 | 84.000 | 85.000 | 81.000 | 83.000 | 80.183 | 4,005,100 |
| 2024-11-28 | 77.000 | 86.000 | 77.000 | 83.000 | 80.183 | 701,000 |
| 2024-11-26 | 85.000 | 86.000 | 83.000 | 85.000 | 82.115 | 2,957,800 |
| 2024-11-25 | 82.000 | 86.000 | 82.000 | 85.000 | 82.115 | 2,833,900 |
| 2024-11-22 | 85.000 | 85.000 | 82.000 | 84.000 | 81.149 | 1,795,900 |
| 2024-11-21 | 84.000 | 87.000 | 84.000 | 84.000 | 81.149 | 4,246,800 |
| 2024-11-20 | 85.000 | 88.000 | 83.000 | 85.000 | 82.115 | 2,982,600 |
| 2024-11-19 | 79.000 | 87.000 | 79.000 | 86.000 | 83.081 | 8,134,800 |
| 2024-11-18 | 70.000 | 84.000 | 70.000 | 82.000 | 79.217 | 10,618,700 |
| 2024-11-15 | 81.000 | 83.000 | 76.000 | 76.000 | 73.420 | 9,500,900 |
| 2024-11-14 | 74.000 | 95.000 | 74.000 | 82.000 | 79.217 | 34,197,000 |
| 2024-11-13 | 72.000 | 81.000 | 72.000 | 77.000 | 74.386 | 5,979,000 |
| 2024-11-12 | 86.000 | 86.000 | 79.000 | 79.000 | 76.318 | 12,304,900 |
| 2024-11-11 | 60.000 | 90.000 | 60.000 | 85.000 | 82.115 | 22,049,900 |
| 2024-11-08 | 67.000 | 76.000 | 65.000 | 76.000 | 73.420 | 9,316,200 |
| 2024-11-07 | 64.000 | 77.000 | 62.000 | 75.000 | 72.454 | 22,561,500 |
| 2024-11-06 | 68.000 | 85.000 | 68.000 | 72.000 | 69.556 | 24,691,300 |
| 2024-11-05 | 100.00 | 100.00 | 79.000 | 88.000 | 85.013 | 27,437,900 |
| 2024-11-04 | 111.00 | 113.00 | 91.000 | 102.00 | 98.538 | 11,747,300 |
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.