Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 740.00 | 745.00 | 730.00 | 735.00 | 536.42 | 4,506,300 |
| 2023-08-02 | 735.00 | 750.00 | 730.00 | 740.00 | 540.07 | 5,759,500 |
| 2023-08-01 | 735.00 | 740.00 | 730.00 | 735.00 | 536.42 | 5,346,500 |
| 2023-07-31 | 745.00 | 745.00 | 725.00 | 735.00 | 536.42 | 3,421,100 |
| 2023-07-28 | 735.00 | 750.00 | 730.00 | 730.00 | 532.77 | 9,246,900 |
| 2023-07-27 | 745.00 | 750.00 | 735.00 | 735.00 | 536.42 | 2,970,900 |
| 2023-07-26 | 750.00 | 750.00 | 735.00 | 740.00 | 540.07 | 5,456,800 |
| 2023-07-25 | 750.00 | 760.00 | 745.00 | 750.00 | 547.37 | 4,068,400 |
| 2023-07-24 | 750.00 | 755.00 | 740.00 | 750.00 | 547.37 | 4,266,300 |
| 2023-07-21 | 745.00 | 750.00 | 735.00 | 750.00 | 547.37 | 4,346,500 |
| 2023-07-20 | 730.00 | 745.00 | 730.00 | 745.00 | 543.72 | 4,267,600 |
| 2023-07-18 | 735.00 | 740.00 | 725.00 | 730.00 | 532.77 | 5,899,000 |
| 2023-07-17 | 745.00 | 755.00 | 725.00 | 735.00 | 536.42 | 12,618,100 |
| 2023-07-14 | 745.00 | 750.00 | 740.00 | 745.00 | 543.72 | 2,487,700 |
| 2023-07-13 | 750.00 | 755.00 | 740.00 | 745.00 | 543.72 | 3,005,900 |
| 2023-07-12 | 755.00 | 755.00 | 745.00 | 750.00 | 547.37 | 6,359,400 |
| 2023-07-11 | 760.00 | 760.00 | 745.00 | 755.00 | 551.02 | 3,608,700 |
| 2023-07-10 | 750.00 | 770.00 | 740.00 | 760.00 | 554.67 | 7,019,300 |
| 2023-07-07 | 745.00 | 755.00 | 740.00 | 750.00 | 547.37 | 6,053,100 |
| 2023-07-06 | 730.00 | 755.00 | 730.00 | 745.00 | 543.72 | 9,520,500 |
| 2023-07-05 | 725.00 | 740.00 | 720.00 | 730.00 | 532.77 | 4,648,400 |
| 2023-07-04 | 735.00 | 735.00 | 715.00 | 725.00 | 529.13 | 4,455,500 |
| 2023-07-03 | 710.00 | 745.00 | 710.00 | 735.00 | 536.42 | 11,861,800 |
| 2023-06-27 | 720.00 | 720.00 | 705.00 | 710.00 | 518.18 | 5,643,200 |
| 2023-06-26 | 720.00 | 725.00 | 710.00 | 720.00 | 525.48 | 2,870,500 |
| 2023-06-23 | 720.00 | 725.00 | 710.00 | 720.00 | 525.48 | 3,398,600 |
| 2023-06-22 | 725.00 | 730.00 | 710.00 | 720.00 | 525.48 | 3,319,500 |
| 2023-06-21 | 720.00 | 725.00 | 715.00 | 725.00 | 529.13 | 4,530,600 |
| 2023-06-20 | 700.00 | 750.00 | 700.00 | 720.00 | 525.48 | 17,636,700 |
| 2023-06-19 | 700.00 | 705.00 | 690.00 | 700.00 | 510.88 | 4,045,500 |
| 2023-06-16 | 690.00 | 700.00 | 690.00 | 695.00 | 507.23 | 2,902,200 |
| 2023-06-15 | 680.00 | 700.00 | 675.00 | 690.00 | 503.58 | 9,809,100 |
| 2023-06-14 | 675.00 | 685.00 | 670.00 | 680.00 | 496.28 | 6,421,100 |
| 2023-06-13 | 680.00 | 680.00 | 670.00 | 675.00 | 492.63 | 2,127,600 |
| 2023-06-12 | 675.00 | 680.00 | 670.00 | 675.00 | 492.63 | 3,734,800 |
| 2023-06-09 | 680.00 | 680.00 | 670.00 | 675.00 | 492.63 | 5,045,500 |
| 2023-06-08 | 675.00 | 680.00 | 670.00 | 680.00 | 496.28 | 3,930,700 |
| 2023-06-07 | 675.00 | 680.00 | 670.00 | 675.00 | 492.63 | 3,765,500 |
| 2023-06-06 | 675.00 | 680.00 | 665.00 | 675.00 | 492.63 | 2,734,600 |
| 2023-06-05 | 670.00 | 675.00 | 665.00 | 675.00 | 492.63 | 2,758,800 |
| 2023-05-31 | 675.00 | 675.00 | 665.00 | 665.00 | 485.34 | 1,476,600 |
| 2023-05-30 | 685.00 | 685.00 | 670.00 | 670.00 | 488.98 | 2,913,100 |
| 2023-05-29 | 680.00 | 690.00 | 675.00 | 680.00 | 496.28 | 2,957,700 |
| 2023-05-26 | 680.00 | 685.00 | 675.00 | 680.00 | 496.28 | 2,720,800 |
| 2023-05-25 | 675.00 | 680.00 | 670.00 | 675.00 | 492.63 | 1,385,400 |
| 2023-05-24 | 670.00 | 675.00 | 670.00 | 675.00 | 492.63 | 2,262,100 |
| 2023-05-23 | 670.00 | 675.00 | 665.00 | 665.00 | 485.34 | 3,074,200 |
| 2023-05-22 | 665.00 | 675.00 | 660.00 | 675.00 | 492.63 | 2,768,300 |
| 2023-05-19 | 670.00 | 670.00 | 660.00 | 660.00 | 481.69 | 3,927,400 |
| 2023-05-17 | 670.00 | 685.00 | 660.00 | 670.00 | 488.98 | 11,547,500 |
| 2023-05-16 | 705.00 | 715.00 | 700.00 | 705.00 | 484.11 | 18,001,400 |
| 2023-05-15 | 705.00 | 715.00 | 700.00 | 700.00 | 480.67 | 11,587,200 |
| 2023-05-12 | 700.00 | 705.00 | 695.00 | 700.00 | 480.67 | 7,070,500 |
| 2023-05-11 | 705.00 | 710.00 | 695.00 | 695.00 | 477.24 | 4,241,400 |
| 2023-05-10 | 695.00 | 710.00 | 690.00 | 705.00 | 484.11 | 10,311,500 |
| 2023-05-09 | 685.00 | 695.00 | 680.00 | 690.00 | 473.81 | 4,027,400 |
| 2023-05-08 | 695.00 | 700.00 | 685.00 | 685.00 | 470.37 | 6,440,100 |
| 2023-05-05 | 690.00 | 695.00 | 680.00 | 690.00 | 473.81 | 1,534,500 |
| 2023-05-04 | 685.00 | 690.00 | 680.00 | 690.00 | 473.81 | 3,634,400 |
| 2023-05-03 | 690.00 | 690.00 | 680.00 | 685.00 | 470.37 | 2,606,000 |
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.