PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 86.000 | 107.00 | 86.000 | 90.000 | 90.000 | 71,163,100 |
| 2026-10-16 | 92.000 | 100.00 | 92.000 | 92.000 | 92.000 | 20,469,500 |
| 2026-10-15 | 108.00 | 113.00 | 103.00 | 108.00 | 108.00 | 90,658,200 |
| 2026-10-14 | 111.00 | 115.00 | 105.00 | 111.00 | 111.00 | 62,025,200 |
| 2026-10-13 | 109.00 | 113.00 | 104.00 | 110.00 | 110.00 | 39,368,400 |
| 2026-10-12 | 119.00 | 120.00 | 108.00 | 108.00 | 108.00 | 59,000,200 |
| 2026-10-09 | 118.00 | 123.00 | 116.00 | 119.00 | 119.00 | 102,590,400 |
| 2026-10-08 | 129.00 | 130.00 | 119.00 | 120.00 | 120.00 | 57,722,200 |
| 2026-10-07 | 125.00 | 132.00 | 124.00 | 129.00 | 129.00 | 59,379,800 |
| 2026-10-06 | 128.00 | 135.00 | 123.00 | 123.00 | 123.00 | 56,086,400 |
| 2026-10-05 | 121.00 | 128.00 | 119.00 | 126.00 | 126.00 | 68,288,600 |
| 2026-10-02 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | 22,598,100 |
| 2026-10-01 | 116.00 | 122.00 | 114.00 | 117.00 | 117.00 | 70,867,400 |
| 2026-09-30 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | 57,931,000 |
| 2026-09-29 | 118.00 | 120.00 | 104.00 | 115.00 | 115.00 | 103,726,300 |
| 2026-09-28 | 112.00 | 116.00 | 109.00 | 111.00 | 111.00 | 16,939,700 |
| 2026-09-25 | 119.00 | 120.00 | 107.00 | 112.00 | 112.00 | 66,638,200 |
| 2026-09-24 | 109.00 | 122.00 | 108.00 | 119.00 | 119.00 | 114,648,100 |
| 2026-09-23 | 109.00 | 116.00 | 107.00 | 109.00 | 109.00 | 65,617,900 |
| 2026-09-22 | 106.00 | 116.00 | 105.00 | 109.00 | 109.00 | 36,627,000 |
| 2026-09-21 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 13,025,800 |
| 2026-09-18 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | 18,921,900 |
| 2026-09-17 | 110.00 | 119.00 | 108.00 | 111.00 | 111.00 | 71,870,400 |
| 2026-09-16 | 100.00 | 123.00 | 98.000 | 110.00 | 110.00 | 182,292,800 |
| 2026-09-15 | 101.00 | 101.00 | 94.000 | 100.00 | 100.00 | 31,849,400 |
| 2026-09-14 | 100.00 | 102.00 | 97.000 | 99.000 | 99.000 | 5,255,400 |
| 2026-09-11 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 6,366,400 |
| 2026-09-10 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,339,000 |
| 2026-09-09 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 6,683,000 |
| 2026-09-08 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 4,755,500 |
| 2026-09-07 | 107.00 | 111.00 | 104.00 | 105.00 | 105.00 | 19,867,700 |
| 2026-09-04 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 12,858,600 |
| 2026-09-03 | 113.00 | 119.00 | 112.00 | 112.00 | 112.00 | 43,085,800 |
| 2026-09-02 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 25,165,900 |
| 2026-09-01 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 35,274,400 |
| 2026-08-31 | 119.00 | 123.00 | 116.00 | 120.00 | 120.00 | 34,526,400 |
| 2026-08-28 | 114.00 | 122.00 | 111.00 | 118.00 | 118.00 | 49,745,500 |
| 2026-08-27 | 109.00 | 119.00 | 107.00 | 115.00 | 115.00 | 33,947,500 |
| 2026-08-26 | 105.00 | 123.00 | 104.00 | 109.00 | 109.00 | 98,144,900 |
| 2026-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-24 | 99.000 | 114.00 | 96.000 | 107.00 | 107.00 | 61,434,000 |
| 2026-08-21 | 97.000 | 99.000 | 96.000 | 98.000 | 98.000 | 3,828,000 |
| 2026-08-20 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 1,959,300 |
| 2026-08-19 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,242,200 |
| 2026-08-18 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,397,000 |
| 2026-08-17 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2026-08-14 | 97.000 | 98.000 | 95.000 | 97.000 | 97.000 | 2,204,900 |
| 2026-08-13 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 1,682,600 |
| 2026-08-12 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 1,243,600 |
| 2026-08-11 | 101.00 | 101.00 | 97.000 | 98.000 | 98.000 | 6,127,400 |
| 2026-08-10 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,544,800 |
| 2026-08-07 | 101.00 | 106.00 | 99.000 | 101.00 | 101.00 | 5,486,900 |
| 2026-08-06 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 4,801,000 |
| 2026-08-05 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 6,272,100 |
| 2026-08-04 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 720,400 |
| 2026-08-03 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 4,584,100 |
| 2026-07-31 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 1,016,500 |
| 2026-07-30 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,723,700 |
| 2026-07-29 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 812,000 |
| 2026-07-28 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,344,400 |
Page 1 of 10 · 564 trading daysOlder →
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.