Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 660.00 | 665.00 | 655.00 | 655.00 | 533.37 | 1,367,500 |
| 2024-08-06 | 660.00 | 665.00 | 645.00 | 660.00 | 537.44 | 4,747,900 |
| 2024-08-05 | 660.00 | 665.00 | 650.00 | 660.00 | 537.44 | 5,995,100 |
| 2024-08-02 | 665.00 | 670.00 | 660.00 | 660.00 | 537.44 | 2,946,100 |
| 2024-08-01 | 665.00 | 670.00 | 660.00 | 665.00 | 541.52 | 4,243,100 |
| 2024-07-31 | 675.00 | 680.00 | 670.00 | 670.00 | 545.59 | 1,504,900 |
| 2024-07-30 | 675.00 | 680.00 | 670.00 | 675.00 | 549.66 | 1,469,600 |
| 2024-07-29 | 675.00 | 680.00 | 670.00 | 675.00 | 549.66 | 1,154,800 |
| 2024-07-26 | 680.00 | 685.00 | 670.00 | 675.00 | 549.66 | 3,182,600 |
| 2024-07-25 | 685.00 | 685.00 | 675.00 | 680.00 | 553.73 | 2,957,600 |
| 2024-07-24 | 685.00 | 685.00 | 675.00 | 685.00 | 557.80 | 2,797,700 |
| 2024-07-23 | 675.00 | 685.00 | 670.00 | 685.00 | 557.80 | 6,006,300 |
| 2024-07-22 | 680.00 | 685.00 | 670.00 | 675.00 | 549.66 | 2,409,700 |
| 2024-07-19 | 685.00 | 690.00 | 675.00 | 675.00 | 549.66 | 1,810,900 |
| 2024-07-18 | 685.00 | 685.00 | 675.00 | 685.00 | 557.80 | 3,498,400 |
| 2024-07-17 | 680.00 | 685.00 | 670.00 | 685.00 | 557.80 | 7,691,500 |
| 2024-07-16 | 680.00 | 690.00 | 675.00 | 680.00 | 553.73 | 2,253,400 |
| 2024-07-15 | 685.00 | 690.00 | 670.00 | 680.00 | 553.73 | 10,195,000 |
| 2024-07-12 | 690.00 | 695.00 | 680.00 | 685.00 | 557.80 | 3,460,600 |
| 2024-07-11 | 680.00 | 695.00 | 675.00 | 690.00 | 561.87 | 10,479,400 |
| 2024-07-10 | 675.00 | 680.00 | 670.00 | 675.00 | 549.66 | 2,899,400 |
| 2024-07-09 | 670.00 | 680.00 | 665.00 | 675.00 | 549.66 | 8,061,600 |
| 2024-07-08 | 675.00 | 685.00 | 660.00 | 675.00 | 549.66 | 6,243,300 |
| 2024-07-05 | 660.00 | 670.00 | 655.00 | 665.00 | 541.52 | 3,091,700 |
| 2024-07-04 | 650.00 | 670.00 | 645.00 | 660.00 | 537.44 | 8,193,400 |
| 2024-07-03 | 645.00 | 655.00 | 640.00 | 645.00 | 525.23 | 3,557,400 |
| 2024-07-02 | 645.00 | 650.00 | 630.00 | 645.00 | 525.23 | 5,038,000 |
| 2024-07-01 | 640.00 | 645.00 | 630.00 | 640.00 | 521.16 | 5,078,100 |
| 2024-06-28 | 630.00 | 640.00 | 625.00 | 640.00 | 521.16 | 5,229,800 |
| 2024-06-27 | 635.00 | 635.00 | 625.00 | 630.00 | 513.01 | 1,291,300 |
| 2024-06-26 | 630.00 | 635.00 | 625.00 | 630.00 | 513.01 | 2,152,700 |
| 2024-06-25 | 620.00 | 635.00 | 615.00 | 630.00 | 513.01 | 5,337,300 |
| 2024-06-24 | 620.00 | 620.00 | 610.00 | 620.00 | 504.87 | 1,682,300 |
| 2024-06-21 | 615.00 | 620.00 | 610.00 | 615.00 | 500.80 | 3,196,900 |
| 2024-06-20 | 610.00 | 615.00 | 605.00 | 615.00 | 500.80 | 2,665,200 |
| 2024-06-19 | 610.00 | 620.00 | 605.00 | 610.00 | 496.73 | 5,996,000 |
| 2024-06-14 | 625.00 | 625.00 | 610.00 | 615.00 | 500.80 | 3,341,000 |
| 2024-06-13 | 615.00 | 625.00 | 615.00 | 620.00 | 504.87 | 2,647,600 |
| 2024-06-12 | 630.00 | 630.00 | 610.00 | 615.00 | 500.80 | 8,480,100 |
| 2024-06-11 | 620.00 | 625.00 | 620.00 | 625.00 | 508.94 | 3,805,400 |
| 2024-06-10 | 625.00 | 630.00 | 620.00 | 620.00 | 504.87 | 9,844,100 |
| 2024-06-07 | 660.00 | 660.00 | 620.00 | 625.00 | 508.94 | 33,375,800 |
| 2024-06-06 | 665.00 | 670.00 | 660.00 | 665.00 | 505.75 | 12,312,500 |
| 2024-06-05 | 665.00 | 670.00 | 660.00 | 665.00 | 505.75 | 6,791,800 |
| 2024-06-04 | 665.00 | 670.00 | 660.00 | 665.00 | 505.75 | 8,043,600 |
| 2024-06-03 | 665.00 | 665.00 | 660.00 | 665.00 | 505.75 | 10,314,500 |
| 2024-05-31 | 665.00 | 665.00 | 660.00 | 665.00 | 505.75 | 3,646,600 |
| 2024-05-30 | 665.00 | 670.00 | 660.00 | 660.00 | 501.95 | 7,553,300 |
| 2024-05-29 | 670.00 | 670.00 | 660.00 | 660.00 | 501.95 | 17,436,700 |
| 2024-05-28 | 670.00 | 670.00 | 665.00 | 670.00 | 509.56 | 2,970,500 |
| 2024-05-27 | 670.00 | 670.00 | 665.00 | 670.00 | 509.56 | 12,403,300 |
| 2024-05-22 | 675.00 | 675.00 | 665.00 | 665.00 | 505.75 | 2,993,000 |
| 2024-05-21 | 675.00 | 675.00 | 670.00 | 670.00 | 509.56 | 909,300 |
| 2024-05-20 | 670.00 | 680.00 | 665.00 | 675.00 | 513.36 | 7,516,300 |
| 2024-05-17 | 670.00 | 675.00 | 665.00 | 670.00 | 509.56 | 8,547,500 |
| 2024-05-16 | 665.00 | 675.00 | 665.00 | 670.00 | 509.56 | 8,961,400 |
| 2024-05-15 | 675.00 | 675.00 | 665.00 | 665.00 | 505.75 | 3,742,000 |
| 2024-05-14 | 675.00 | 675.00 | 670.00 | 675.00 | 513.36 | 1,537,400 |
| 2024-05-13 | 675.00 | 675.00 | 670.00 | 670.00 | 509.56 | 4,785,400 |
| 2024-05-08 | 675.00 | 680.00 | 670.00 | 675.00 | 513.36 | 7,783,200 |
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.