PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 105.00 | 113.00 | 102.00 | 110.00 | 106.27 | 3,904,500 |
| 2024-10-31 | 106.00 | 109.00 | 104.00 | 105.00 | 101.44 | 1,111,800 |
| 2024-10-30 | 109.00 | 115.00 | 103.00 | 106.00 | 102.40 | 4,481,900 |
| 2024-10-29 | 103.00 | 114.00 | 103.00 | 109.00 | 105.30 | 5,388,900 |
| 2024-10-28 | 114.00 | 114.00 | 112.00 | 113.00 | 109.16 | 8,286,900 |
| 2024-10-25 | 117.00 | 117.00 | 113.00 | 114.00 | 110.13 | 8,599,900 |
| 2024-10-24 | 118.00 | 118.00 | 114.00 | 117.00 | 113.03 | 7,454,000 |
| 2024-10-23 | 117.00 | 118.00 | 114.00 | 118.00 | 113.99 | 15,647,000 |
| 2024-10-22 | 118.00 | 118.00 | 114.00 | 118.00 | 113.99 | 12,975,200 |
| 2024-10-21 | 118.00 | 121.00 | 116.00 | 118.00 | 113.99 | 7,836,900 |
| 2024-10-18 | 117.00 | 118.00 | 113.00 | 118.00 | 113.99 | 10,213,000 |
| 2024-10-17 | 118.00 | 118.00 | 115.00 | 117.00 | 113.03 | 11,106,100 |
| 2024-10-16 | 118.00 | 119.00 | 116.00 | 118.00 | 113.99 | 10,475,500 |
| 2024-10-15 | 118.00 | 122.00 | 116.00 | 118.00 | 113.99 | 14,411,800 |
| 2024-10-14 | 117.00 | 119.00 | 116.00 | 118.00 | 113.99 | 14,761,400 |
| 2024-10-11 | 120.00 | 122.00 | 115.00 | 117.00 | 113.03 | 16,942,000 |
| 2024-10-10 | 113.00 | 122.00 | 113.00 | 120.00 | 115.93 | 7,442,400 |
| 2024-10-09 | 124.00 | 124.00 | 118.00 | 121.00 | 116.89 | 16,942,400 |
| 2024-10-08 | 94.000 | 128.00 | 94.000 | 124.00 | 119.79 | 11,577,400 |
| 2024-10-07 | 132.00 | 132.00 | 117.00 | 122.00 | 117.86 | 15,177,500 |
| 2024-10-04 | 132.00 | 133.00 | 127.00 | 130.00 | 125.59 | 9,917,400 |
| 2024-10-03 | 134.00 | 140.00 | 130.00 | 132.00 | 127.52 | 17,141,000 |
| 2024-10-02 | 135.00 | 141.00 | 132.00 | 134.00 | 129.45 | 17,820,800 |
| 2024-10-01 | 127.00 | 145.00 | 127.00 | 135.00 | 130.42 | 71,500,800 |
| 2024-09-30 | 122.00 | 133.00 | 122.00 | 127.00 | 122.69 | 17,945,600 |
| 2024-09-27 | 130.00 | 139.00 | 128.00 | 132.00 | 127.52 | 25,514,400 |
| 2024-09-26 | 148.00 | 152.00 | 133.00 | 138.00 | 133.32 | 57,984,200 |
| 2024-09-25 | 153.00 | 155.00 | 143.00 | 148.00 | 142.98 | 40,570,600 |
| 2024-09-24 | 124.00 | 159.00 | 123.00 | 154.00 | 148.77 | 190,853,700 |
| 2024-09-23 | 120.00 | 124.00 | 120.00 | 123.00 | 118.82 | 20,403,500 |
| 2024-09-20 | 128.00 | 128.00 | 119.00 | 119.00 | 114.96 | 12,013,500 |
| 2024-09-19 | 124.00 | 127.00 | 124.00 | 125.00 | 120.76 | 14,462,100 |
| 2024-09-18 | 114.00 | 126.00 | 114.00 | 124.00 | 119.79 | 10,245,300 |
| 2024-09-17 | 130.00 | 132.00 | 123.00 | 125.00 | 120.76 | 18,371,600 |
| 2024-09-13 | 130.00 | 132.00 | 129.00 | 130.00 | 125.59 | 10,232,300 |
| 2024-09-12 | 117.00 | 134.00 | 117.00 | 131.00 | 126.55 | 17,306,100 |
| 2024-09-11 | 141.00 | 147.00 | 131.00 | 132.00 | 127.52 | 13,821,400 |
| 2024-09-10 | 157.00 | 159.00 | 140.00 | 140.00 | 135.25 | 33,952,300 |
| 2024-09-09 | 162.00 | 163.00 | 157.00 | 157.00 | 151.67 | 17,960,400 |
| 2024-09-06 | 165.00 | 165.00 | 161.00 | 162.00 | 156.50 | 14,339,000 |
| 2024-09-05 | 163.00 | 165.00 | 162.00 | 163.00 | 157.47 | 21,130,200 |
| 2024-09-04 | 160.00 | 164.00 | 160.00 | 163.00 | 157.47 | 60,434,300 |
| 2024-09-03 | 162.00 | 162.00 | 159.00 | 161.00 | 155.54 | 12,990,800 |
| 2024-09-02 | 162.00 | 163.00 | 161.00 | 162.00 | 156.50 | 19,390,400 |
| 2024-08-30 | 163.00 | 164.00 | 161.00 | 162.00 | 156.50 | 26,359,400 |
| 2024-08-29 | 168.00 | 169.00 | 161.00 | 164.00 | 158.43 | 34,612,500 |
| 2024-08-28 | 167.00 | 169.00 | 165.00 | 167.00 | 161.33 | 55,098,300 |
| 2024-08-27 | 166.00 | 168.00 | 164.00 | 165.00 | 159.40 | 19,508,300 |
| 2024-08-26 | 165.00 | 171.00 | 164.00 | 166.00 | 160.37 | 23,842,400 |
| 2024-08-23 | 163.00 | 165.00 | 162.00 | 164.00 | 158.43 | 6,011,100 |
| 2024-08-22 | 161.00 | 165.00 | 160.00 | 163.00 | 157.47 | 13,966,800 |
| 2024-08-21 | 165.00 | 165.00 | 161.00 | 161.00 | 155.54 | 8,808,400 |
| 2024-08-20 | 164.00 | 166.00 | 163.00 | 164.00 | 158.43 | 10,718,300 |
| 2024-08-19 | 159.00 | 167.00 | 159.00 | 164.00 | 158.43 | 22,355,900 |
| 2024-08-16 | 160.00 | 163.00 | 159.00 | 160.00 | 154.57 | 16,787,200 |
| 2024-08-15 | 162.00 | 163.00 | 159.00 | 160.00 | 154.57 | 9,252,800 |
| 2024-08-14 | 162.00 | 163.00 | 159.00 | 160.00 | 154.57 | 17,700,000 |
| 2024-08-13 | 162.00 | 164.00 | 161.00 | 162.00 | 156.50 | 15,575,000 |
| 2024-08-12 | 162.00 | 164.00 | 159.00 | 162.00 | 156.50 | 18,172,500 |
| 2024-08-09 | 164.00 | 168.00 | 159.00 | 162.00 | 156.50 | 24,488,200 |
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.