Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 820.00 | 900.00 | 820.00 | 840.00 | 840.00 | 27,217,300 |
| 2026-10-15 | 965.00 | 965.00 | 945.00 | 960.00 | 960.00 | 2,652,400 |
| 2026-10-14 | 965.00 | 975.00 | 965.00 | 965.00 | 965.00 | 2,107,700 |
| 2026-10-13 | 935.00 | 970.00 | 925.00 | 970.00 | 970.00 | 5,109,000 |
| 2026-10-12 | 955.00 | 960.00 | 940.00 | 945.00 | 945.00 | 4,028,700 |
| 2026-10-09 | 965.00 | 965.00 | 940.00 | 955.00 | 955.00 | 2,628,900 |
| 2026-10-08 | 960.00 | 970.00 | 940.00 | 970.00 | 970.00 | 3,490,600 |
| 2026-10-07 | 965.00 | 970.00 | 950.00 | 970.00 | 970.00 | 1,629,200 |
| 2026-10-06 | 975.00 | 980.00 | 965.00 | 965.00 | 965.00 | 1,953,400 |
| 2026-10-05 | 950.00 | 975.00 | 950.00 | 975.00 | 975.00 | 4,808,200 |
| 2026-10-02 | 935.00 | 960.00 | 920.00 | 950.00 | 950.00 | 4,366,300 |
| 2026-10-01 | 950.00 | 950.00 | 920.00 | 935.00 | 935.00 | 3,179,300 |
| 2026-09-30 | 915.00 | 960.00 | 905.00 | 950.00 | 950.00 | 10,800,600 |
| 2026-09-29 | 935.00 | 940.00 | 900.00 | 920.00 | 920.00 | 12,803,000 |
| 2026-09-28 | 945.00 | 955.00 | 920.00 | 935.00 | 935.00 | 5,442,000 |
| 2026-09-25 | 950.00 | 960.00 | 940.00 | 945.00 | 945.00 | 4,517,600 |
| 2026-09-24 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | 3,316,900 |
| 2026-09-23 | 975.00 | 975.00 | 945.00 | 965.00 | 965.00 | 9,511,500 |
| 2026-09-22 | 975.00 | 985.00 | 935.00 | 980.00 | 980.00 | 11,967,900 |
| 2026-09-21 | 1,020.00 | 1,020.00 | 965.00 | 975.00 | 975.00 | 9,338,600 |
| 2026-09-18 | 1,015.00 | 1,025.00 | 965.00 | 1,025.00 | 1,025.00 | 10,321,700 |
| 2026-09-17 | 990.00 | 1,020.00 | 965.00 | 1,015.00 | 1,015.00 | 10,234,400 |
| 2026-09-16 | 990.00 | 1,000.00 | 960.00 | 985.00 | 985.00 | 6,204,500 |
| 2026-09-15 | 1,020.00 | 1,025.00 | 965.00 | 970.00 | 970.00 | 12,852,400 |
| 2026-09-14 | 1,000.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 9,400,000 |
| 2026-09-11 | 960.00 | 995.00 | 960.00 | 995.00 | 995.00 | 6,682,900 |
| 2026-09-10 | 1,005.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | 28,047,400 |
| 2026-09-09 | 940.00 | 1,040.00 | 935.00 | 1,005.00 | 1,005.00 | 52,795,600 |
| 2026-09-08 | 940.00 | 940.00 | 915.00 | 930.00 | 930.00 | 3,161,300 |
| 2026-09-07 | 925.00 | 940.00 | 910.00 | 920.00 | 920.00 | 8,457,600 |
| 2026-09-04 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | 5,268,000 |
| 2026-09-03 | 925.00 | 935.00 | 905.00 | 915.00 | 915.00 | 8,339,000 |
| 2026-09-02 | 925.00 | 935.00 | 905.00 | 920.00 | 920.00 | 8,308,100 |
| 2026-09-01 | 960.00 | 970.00 | 910.00 | 920.00 | 920.00 | 12,427,400 |
| 2026-08-31 | 905.00 | 965.00 | 900.00 | 950.00 | 950.00 | 24,322,400 |
| 2026-08-28 | 930.00 | 935.00 | 885.00 | 900.00 | 900.00 | 5,702,800 |
| 2026-08-27 | 860.00 | 930.00 | 860.00 | 925.00 | 925.00 | 9,112,300 |
| 2026-08-26 | 920.00 | 930.00 | 855.00 | 860.00 | 860.00 | 19,148,000 |
| 2026-08-25 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2026-08-24 | 835.00 | 945.00 | 830.00 | 910.00 | 910.00 | 25,641,300 |
| 2026-08-21 | 835.00 | 850.00 | 830.00 | 835.00 | 835.00 | 4,806,200 |
| 2026-08-20 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 1,901,600 |
| 2026-08-19 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 4,120,000 |
| 2026-08-18 | 810.00 | 850.00 | 800.00 | 840.00 | 840.00 | 9,331,600 |
| 2026-08-17 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-08-14 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 4,427,500 |
| 2026-08-13 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | 9,170,500 |
| 2026-08-12 | 785.00 | 835.00 | 775.00 | 825.00 | 825.00 | 18,101,800 |
| 2026-08-11 | 765.00 | 790.00 | 750.00 | 785.00 | 785.00 | 13,529,700 |
| 2026-08-10 | 735.00 | 785.00 | 730.00 | 765.00 | 765.00 | 15,720,200 |
| 2026-08-07 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 2,447,100 |
| 2026-08-06 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 5,279,700 |
| 2026-08-05 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 5,069,100 |
| 2026-08-04 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 3,097,300 |
| 2026-08-03 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 1,787,600 |
| 2026-07-31 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 2,515,600 |
| 2026-07-30 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,226,000 |
| 2026-07-29 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,864,300 |
| 2026-07-28 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 1,800,700 |
| 2026-07-27 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | 1,402,800 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 49.5272 IDR |
| 2025-11-25 | 24.2053 IDR |
| 2025-05-28 | 45.5806 IDR |
| 2024-12-09 | 28.2414 IDR |
| 2024-06-07 | 43.9171 IDR |
| 2023-12-08 | 29.4708 IDR |
| 2023-05-17 | 41.6852 IDR |
| 2022-12-12 | 24.7213 IDR |
| 2022-06-27 | 40.2805 IDR |
| 2021-11-23 | 20.7227 IDR |
| 2021-06-11 | 36.8361 IDR |
| 2020-12-04 | 16.5899 IDR |
| 2020-07-28 | 41.9339 IDR |
| 2019-12-17 | 24.8856 IDR |
| 2019-04-29 | 41.7149 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.