Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 680.00 | 685.00 | 670.00 | 675.00 | 513.36 | 3,303,500 |
| 2024-05-06 | 675.00 | 690.00 | 675.00 | 680.00 | 517.16 | 8,877,700 |
| 2024-05-03 | 675.00 | 680.00 | 670.00 | 680.00 | 517.16 | 4,291,700 |
| 2024-05-02 | 680.00 | 680.00 | 670.00 | 680.00 | 517.16 | 4,743,500 |
| 2024-04-30 | 675.00 | 685.00 | 675.00 | 680.00 | 517.16 | 4,277,500 |
| 2024-04-29 | 675.00 | 685.00 | 670.00 | 675.00 | 513.36 | 7,063,300 |
| 2024-04-26 | 685.00 | 685.00 | 675.00 | 675.00 | 513.36 | 3,141,900 |
| 2024-04-25 | 685.00 | 685.00 | 680.00 | 685.00 | 520.96 | 1,450,200 |
| 2024-04-24 | 685.00 | 690.00 | 680.00 | 680.00 | 517.16 | 5,166,500 |
| 2024-04-23 | 680.00 | 685.00 | 675.00 | 685.00 | 520.96 | 1,358,600 |
| 2024-04-22 | 680.00 | 680.00 | 675.00 | 680.00 | 517.16 | 2,535,800 |
| 2024-04-19 | 680.00 | 685.00 | 675.00 | 680.00 | 517.16 | 4,787,400 |
| 2024-04-18 | 685.00 | 685.00 | 680.00 | 680.00 | 517.16 | 2,368,100 |
| 2024-04-17 | 685.00 | 695.00 | 680.00 | 680.00 | 517.16 | 6,163,700 |
| 2024-04-16 | 685.00 | 685.00 | 680.00 | 680.00 | 517.16 | 5,708,100 |
| 2024-04-05 | 685.00 | 690.00 | 680.00 | 685.00 | 520.96 | 5,052,000 |
| 2024-04-04 | 680.00 | 685.00 | 680.00 | 685.00 | 520.96 | 3,494,100 |
| 2024-04-03 | 680.00 | 685.00 | 675.00 | 680.00 | 517.16 | 1,303,700 |
| 2024-04-02 | 685.00 | 685.00 | 680.00 | 680.00 | 517.16 | 893,400 |
| 2024-04-01 | 690.00 | 690.00 | 680.00 | 685.00 | 520.96 | 8,106,400 |
| 2024-03-28 | 690.00 | 690.00 | 685.00 | 685.00 | 520.96 | 1,631,000 |
| 2024-03-27 | 690.00 | 690.00 | 685.00 | 690.00 | 524.77 | 1,220,300 |
| 2024-03-26 | 690.00 | 690.00 | 685.00 | 690.00 | 524.77 | 1,069,200 |
| 2024-03-25 | 695.00 | 695.00 | 685.00 | 690.00 | 524.77 | 5,314,600 |
| 2024-03-22 | 690.00 | 695.00 | 685.00 | 695.00 | 528.57 | 1,830,600 |
| 2024-03-21 | 695.00 | 695.00 | 685.00 | 690.00 | 524.77 | 1,429,600 |
| 2024-03-20 | 690.00 | 695.00 | 685.00 | 690.00 | 524.77 | 4,499,200 |
| 2024-03-19 | 690.00 | 695.00 | 685.00 | 690.00 | 524.77 | 3,329,900 |
| 2024-03-18 | 690.00 | 695.00 | 685.00 | 690.00 | 524.77 | 1,065,400 |
| 2024-03-15 | 690.00 | 695.00 | 685.00 | 690.00 | 524.77 | 1,806,100 |
| 2024-03-14 | 685.00 | 690.00 | 680.00 | 690.00 | 524.77 | 898,200 |
| 2024-03-13 | 690.00 | 690.00 | 680.00 | 685.00 | 520.96 | 1,728,700 |
| 2024-03-08 | 690.00 | 690.00 | 680.00 | 690.00 | 524.77 | 1,977,600 |
| 2024-03-07 | 680.00 | 690.00 | 675.00 | 685.00 | 520.96 | 3,694,800 |
| 2024-03-06 | 680.00 | 680.00 | 675.00 | 675.00 | 513.36 | 1,138,100 |
| 2024-03-05 | 680.00 | 685.00 | 675.00 | 680.00 | 517.16 | 4,855,000 |
| 2024-03-04 | 685.00 | 690.00 | 675.00 | 685.00 | 520.96 | 9,756,700 |
| 2024-03-01 | 705.00 | 705.00 | 680.00 | 685.00 | 520.96 | 20,220,300 |
| 2024-02-29 | 705.00 | 705.00 | 700.00 | 705.00 | 536.17 | 827,100 |
| 2024-02-28 | 705.00 | 705.00 | 695.00 | 705.00 | 536.17 | 2,223,400 |
| 2024-02-27 | 700.00 | 705.00 | 695.00 | 705.00 | 536.17 | 4,333,600 |
| 2024-02-26 | 705.00 | 705.00 | 695.00 | 700.00 | 532.37 | 5,922,400 |
| 2024-02-23 | 700.00 | 705.00 | 700.00 | 700.00 | 532.37 | 1,584,900 |
| 2024-02-22 | 705.00 | 705.00 | 700.00 | 700.00 | 532.37 | 2,441,400 |
| 2024-02-21 | 705.00 | 705.00 | 700.00 | 705.00 | 536.17 | 1,972,500 |
| 2024-02-20 | 705.00 | 705.00 | 700.00 | 700.00 | 532.37 | 1,345,300 |
| 2024-02-19 | 705.00 | 705.00 | 700.00 | 705.00 | 536.17 | 1,225,700 |
| 2024-02-16 | 700.00 | 705.00 | 700.00 | 700.00 | 532.37 | 1,047,400 |
| 2024-02-15 | 700.00 | 705.00 | 700.00 | 700.00 | 532.37 | 1,353,700 |
| 2024-02-13 | 695.00 | 705.00 | 695.00 | 700.00 | 532.37 | 2,478,500 |
| 2024-02-12 | 700.00 | 705.00 | 695.00 | 695.00 | 528.57 | 4,840,500 |
| 2024-02-07 | 700.00 | 705.00 | 700.00 | 700.00 | 532.37 | 2,220,400 |
| 2024-02-06 | 705.00 | 705.00 | 695.00 | 700.00 | 532.37 | 1,267,200 |
| 2024-02-05 | 705.00 | 705.00 | 695.00 | 705.00 | 536.17 | 2,334,200 |
| 2024-02-02 | 705.00 | 705.00 | 700.00 | 700.00 | 532.37 | 794,500 |
| 2024-02-01 | 705.00 | 705.00 | 700.00 | 705.00 | 536.17 | 1,142,500 |
| 2024-01-31 | 700.00 | 705.00 | 700.00 | 705.00 | 536.17 | 671,700 |
| 2024-01-30 | 700.00 | 705.00 | 695.00 | 700.00 | 532.37 | 987,800 |
| 2024-01-29 | 700.00 | 700.00 | 695.00 | 700.00 | 532.37 | 1,805,600 |
| 2024-01-26 | 695.00 | 705.00 | 695.00 | 700.00 | 532.37 | 942,700 |
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.