Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 700.00 | 700.00 | 695.00 | 695.00 | 528.57 | 2,478,600 |
| 2024-01-24 | 705.00 | 705.00 | 695.00 | 695.00 | 528.57 | 1,636,900 |
| 2024-01-23 | 705.00 | 705.00 | 695.00 | 705.00 | 536.17 | 2,356,300 |
| 2024-01-22 | 705.00 | 710.00 | 700.00 | 700.00 | 532.37 | 3,000,300 |
| 2024-01-19 | 710.00 | 710.00 | 705.00 | 705.00 | 536.17 | 1,026,700 |
| 2024-01-18 | 710.00 | 710.00 | 705.00 | 710.00 | 539.98 | 391,700 |
| 2024-01-17 | 710.00 | 715.00 | 705.00 | 710.00 | 539.98 | 1,565,700 |
| 2024-01-16 | 710.00 | 715.00 | 705.00 | 710.00 | 539.98 | 1,043,400 |
| 2024-01-15 | 715.00 | 715.00 | 705.00 | 710.00 | 539.98 | 1,982,800 |
| 2024-01-12 | 710.00 | 715.00 | 705.00 | 715.00 | 543.78 | 1,144,100 |
| 2024-01-11 | 705.00 | 720.00 | 705.00 | 710.00 | 539.98 | 1,882,500 |
| 2024-01-10 | 705.00 | 715.00 | 705.00 | 715.00 | 543.78 | 1,452,100 |
| 2024-01-09 | 705.00 | 715.00 | 705.00 | 705.00 | 536.17 | 2,631,300 |
| 2024-01-08 | 710.00 | 715.00 | 705.00 | 705.00 | 536.17 | 4,187,400 |
| 2024-01-05 | 705.00 | 715.00 | 705.00 | 710.00 | 539.98 | 4,099,900 |
| 2024-01-04 | 705.00 | 710.00 | 695.00 | 710.00 | 539.98 | 5,107,700 |
| 2024-01-03 | 705.00 | 710.00 | 695.00 | 700.00 | 532.37 | 4,508,300 |
| 2024-01-02 | 710.00 | 710.00 | 700.00 | 705.00 | 536.17 | 2,421,800 |
| 2023-12-29 | 705.00 | 715.00 | 700.00 | 710.00 | 539.98 | 3,501,200 |
| 2023-12-28 | 705.00 | 710.00 | 700.00 | 705.00 | 536.17 | 2,771,200 |
| 2023-12-27 | 695.00 | 705.00 | 690.00 | 705.00 | 536.17 | 6,347,100 |
| 2023-12-22 | 690.00 | 695.00 | 685.00 | 690.00 | 524.77 | 3,493,200 |
| 2023-12-21 | 690.00 | 695.00 | 680.00 | 685.00 | 520.96 | 3,445,300 |
| 2023-12-20 | 675.00 | 690.00 | 670.00 | 690.00 | 524.77 | 6,422,100 |
| 2023-12-19 | 685.00 | 685.00 | 670.00 | 670.00 | 509.56 | 9,531,800 |
| 2023-12-18 | 685.00 | 690.00 | 675.00 | 680.00 | 517.16 | 7,968,000 |
| 2023-12-15 | 690.00 | 690.00 | 685.00 | 685.00 | 520.96 | 2,170,200 |
| 2023-12-14 | 685.00 | 690.00 | 680.00 | 685.00 | 520.96 | 3,460,700 |
| 2023-12-13 | 690.00 | 690.00 | 680.00 | 685.00 | 520.96 | 6,490,400 |
| 2023-12-12 | 695.00 | 700.00 | 685.00 | 690.00 | 524.77 | 5,977,200 |
| 2023-12-11 | 700.00 | 710.00 | 695.00 | 695.00 | 528.57 | 5,812,900 |
| 2023-12-08 | 705.00 | 715.00 | 700.00 | 705.00 | 536.17 | 12,665,300 |
| 2023-12-07 | 730.00 | 735.00 | 725.00 | 730.00 | 532.77 | 13,523,700 |
| 2023-12-06 | 730.00 | 735.00 | 725.00 | 730.00 | 532.77 | 9,311,300 |
| 2023-12-05 | 730.00 | 730.00 | 720.00 | 730.00 | 532.77 | 7,063,700 |
| 2023-12-04 | 725.00 | 730.00 | 720.00 | 730.00 | 532.77 | 4,142,700 |
| 2023-12-01 | 725.00 | 730.00 | 720.00 | 720.00 | 525.48 | 10,594,800 |
| 2023-11-30 | 720.00 | 730.00 | 720.00 | 725.00 | 529.13 | 12,982,000 |
| 2023-11-29 | 710.00 | 720.00 | 705.00 | 715.00 | 521.83 | 1,750,200 |
| 2023-11-28 | 705.00 | 715.00 | 705.00 | 710.00 | 518.18 | 6,021,400 |
| 2023-11-27 | 715.00 | 720.00 | 705.00 | 705.00 | 514.53 | 7,375,800 |
| 2023-11-24 | 720.00 | 720.00 | 710.00 | 710.00 | 518.18 | 3,240,900 |
| 2023-11-23 | 720.00 | 725.00 | 710.00 | 720.00 | 525.48 | 3,243,300 |
| 2023-11-22 | 720.00 | 725.00 | 715.00 | 720.00 | 525.48 | 1,456,800 |
| 2023-11-21 | 730.00 | 730.00 | 715.00 | 720.00 | 525.48 | 3,017,100 |
| 2023-11-20 | 725.00 | 740.00 | 715.00 | 730.00 | 532.77 | 5,927,500 |
| 2023-11-17 | 725.00 | 725.00 | 715.00 | 720.00 | 525.48 | 2,448,900 |
| 2023-11-16 | 715.00 | 725.00 | 710.00 | 720.00 | 525.48 | 2,500,900 |
| 2023-11-15 | 710.00 | 720.00 | 710.00 | 715.00 | 521.83 | 3,349,100 |
| 2023-11-14 | 715.00 | 715.00 | 705.00 | 715.00 | 521.83 | 1,340,500 |
| 2023-11-13 | 710.00 | 720.00 | 705.00 | 715.00 | 521.83 | 3,229,200 |
| 2023-11-10 | 710.00 | 715.00 | 705.00 | 710.00 | 518.18 | 1,604,200 |
| 2023-11-09 | 705.00 | 710.00 | 705.00 | 705.00 | 514.53 | 1,694,900 |
| 2023-11-08 | 715.00 | 720.00 | 705.00 | 705.00 | 514.53 | 5,353,000 |
| 2023-11-07 | 710.00 | 715.00 | 705.00 | 715.00 | 521.83 | 4,067,200 |
| 2023-11-06 | 710.00 | 715.00 | 705.00 | 705.00 | 514.53 | 7,242,900 |
| 2023-11-03 | 705.00 | 715.00 | 705.00 | 710.00 | 518.18 | 1,349,000 |
| 2023-11-02 | 705.00 | 710.00 | 700.00 | 705.00 | 514.53 | 4,763,800 |
| 2023-11-01 | 715.00 | 715.00 | 700.00 | 705.00 | 514.53 | 4,709,400 |
| 2023-10-31 | 715.00 | 730.00 | 705.00 | 710.00 | 518.18 | 7,513,000 |
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.