Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 715.00 | 715.00 | 700.00 | 710.00 | 518.18 | 8,260,700 |
| 2023-10-27 | 725.00 | 725.00 | 705.00 | 715.00 | 521.83 | 4,866,700 |
| 2023-10-26 | 740.00 | 745.00 | 720.00 | 725.00 | 529.13 | 2,757,300 |
| 2023-10-25 | 710.00 | 740.00 | 710.00 | 740.00 | 540.07 | 5,599,400 |
| 2023-10-24 | 710.00 | 720.00 | 710.00 | 715.00 | 521.83 | 1,995,100 |
| 2023-10-23 | 725.00 | 725.00 | 705.00 | 715.00 | 521.83 | 5,285,600 |
| 2023-10-20 | 730.00 | 730.00 | 715.00 | 725.00 | 529.13 | 4,680,500 |
| 2023-10-19 | 730.00 | 735.00 | 725.00 | 730.00 | 532.77 | 3,676,700 |
| 2023-10-18 | 730.00 | 735.00 | 730.00 | 730.00 | 532.77 | 1,171,700 |
| 2023-10-17 | 730.00 | 735.00 | 725.00 | 735.00 | 536.42 | 1,433,900 |
| 2023-10-16 | 745.00 | 745.00 | 725.00 | 730.00 | 532.77 | 6,735,900 |
| 2023-10-13 | 750.00 | 750.00 | 735.00 | 745.00 | 543.72 | 1,599,100 |
| 2023-10-12 | 740.00 | 750.00 | 740.00 | 745.00 | 543.72 | 1,247,500 |
| 2023-10-11 | 740.00 | 745.00 | 735.00 | 740.00 | 540.07 | 752,500 |
| 2023-10-10 | 740.00 | 745.00 | 735.00 | 740.00 | 540.07 | 999,100 |
| 2023-10-09 | 745.00 | 750.00 | 720.00 | 740.00 | 540.07 | 6,820,400 |
| 2023-10-06 | 745.00 | 750.00 | 740.00 | 745.00 | 543.72 | 1,433,500 |
| 2023-10-05 | 735.00 | 750.00 | 735.00 | 745.00 | 543.72 | 1,665,700 |
| 2023-10-04 | 750.00 | 750.00 | 730.00 | 740.00 | 540.07 | 5,984,900 |
| 2023-10-03 | 755.00 | 760.00 | 750.00 | 750.00 | 547.37 | 3,345,900 |
| 2023-10-02 | 750.00 | 755.00 | 745.00 | 755.00 | 551.02 | 3,166,300 |
| 2023-09-29 | 750.00 | 755.00 | 745.00 | 750.00 | 547.37 | 1,586,600 |
| 2023-09-27 | 760.00 | 760.00 | 750.00 | 750.00 | 547.37 | 2,313,400 |
| 2023-09-26 | 760.00 | 760.00 | 750.00 | 760.00 | 554.67 | 2,679,000 |
| 2023-09-25 | 760.00 | 765.00 | 755.00 | 760.00 | 554.67 | 3,699,900 |
| 2023-09-22 | 755.00 | 760.00 | 750.00 | 755.00 | 551.02 | 3,430,600 |
| 2023-09-21 | 770.00 | 775.00 | 750.00 | 755.00 | 551.02 | 2,934,000 |
| 2023-09-20 | 765.00 | 790.00 | 765.00 | 770.00 | 561.97 | 6,062,600 |
| 2023-09-19 | 755.00 | 770.00 | 750.00 | 765.00 | 558.32 | 4,236,500 |
| 2023-09-18 | 745.00 | 760.00 | 745.00 | 750.00 | 547.37 | 2,995,300 |
| 2023-09-15 | 760.00 | 760.00 | 750.00 | 750.00 | 547.37 | 4,109,700 |
| 2023-09-14 | 760.00 | 760.00 | 755.00 | 760.00 | 554.67 | 1,221,000 |
| 2023-09-13 | 760.00 | 760.00 | 750.00 | 760.00 | 554.67 | 2,264,300 |
| 2023-09-12 | 755.00 | 770.00 | 750.00 | 755.00 | 551.02 | 3,547,800 |
| 2023-09-11 | 755.00 | 760.00 | 745.00 | 755.00 | 551.02 | 1,925,500 |
| 2023-09-08 | 755.00 | 760.00 | 750.00 | 755.00 | 551.02 | 2,068,100 |
| 2023-09-07 | 750.00 | 755.00 | 745.00 | 755.00 | 551.02 | 2,452,900 |
| 2023-09-06 | 755.00 | 760.00 | 745.00 | 755.00 | 551.02 | 3,884,200 |
| 2023-09-05 | 750.00 | 760.00 | 745.00 | 755.00 | 551.02 | 2,793,200 |
| 2023-09-04 | 750.00 | 755.00 | 740.00 | 750.00 | 547.37 | 4,129,100 |
| 2023-09-01 | 760.00 | 760.00 | 745.00 | 755.00 | 551.02 | 2,820,100 |
| 2023-08-31 | 765.00 | 765.00 | 755.00 | 760.00 | 554.67 | 2,033,800 |
| 2023-08-30 | 760.00 | 775.00 | 750.00 | 765.00 | 558.32 | 4,123,500 |
| 2023-08-29 | 750.00 | 765.00 | 750.00 | 755.00 | 551.02 | 2,852,800 |
| 2023-08-28 | 760.00 | 765.00 | 735.00 | 755.00 | 551.02 | 9,527,400 |
| 2023-08-25 | 765.00 | 765.00 | 755.00 | 760.00 | 554.67 | 1,299,500 |
| 2023-08-24 | 755.00 | 765.00 | 755.00 | 765.00 | 558.32 | 1,709,500 |
| 2023-08-23 | 760.00 | 760.00 | 750.00 | 760.00 | 554.67 | 3,402,700 |
| 2023-08-22 | 750.00 | 765.00 | 745.00 | 760.00 | 554.67 | 7,219,000 |
| 2023-08-21 | 770.00 | 770.00 | 750.00 | 750.00 | 547.37 | 10,244,000 |
| 2023-08-18 | 785.00 | 785.00 | 765.00 | 770.00 | 561.97 | 4,328,400 |
| 2023-08-16 | 785.00 | 790.00 | 775.00 | 785.00 | 572.91 | 4,155,900 |
| 2023-08-15 | 785.00 | 785.00 | 770.00 | 785.00 | 572.91 | 6,273,200 |
| 2023-08-14 | 800.00 | 810.00 | 765.00 | 785.00 | 572.91 | 13,391,600 |
| 2023-08-11 | 750.00 | 790.00 | 745.00 | 790.00 | 576.56 | 22,009,600 |
| 2023-08-10 | 755.00 | 755.00 | 740.00 | 750.00 | 547.37 | 4,860,600 |
| 2023-08-09 | 730.00 | 755.00 | 730.00 | 750.00 | 547.37 | 8,653,100 |
| 2023-08-08 | 735.00 | 735.00 | 730.00 | 730.00 | 532.77 | 1,324,300 |
| 2023-08-07 | 735.00 | 740.00 | 730.00 | 735.00 | 536.42 | 4,027,500 |
| 2023-08-04 | 740.00 | 740.00 | 720.00 | 725.00 | 529.13 | 12,329,300 |
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.