Cikarang Listrindo Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	700.00	700.00	680.00	685.00	470.37	6,263,100
2023-04-28	675.00	695.00	670.00	685.00	470.37	5,406,900
2023-04-27	670.00	680.00	665.00	670.00	460.07	1,831,800
2023-04-26	665.00	670.00	660.00	665.00	456.64	1,492,300
2023-04-18	660.00	670.00	660.00	665.00	456.64	1,390,100
2023-04-17	655.00	665.00	655.00	665.00	456.64	1,081,200
2023-04-14	655.00	665.00	655.00	660.00	453.21	987,300
2023-04-13	655.00	660.00	655.00	655.00	449.77	993,300
2023-04-12	660.00	660.00	650.00	655.00	449.77	2,048,100
2023-04-11	655.00	660.00	655.00	655.00	449.77	1,121,400
2023-04-10	660.00	660.00	655.00	655.00	449.77	2,877,300
2023-04-06	660.00	665.00	655.00	660.00	453.21	1,809,100
2023-04-05	660.00	665.00	655.00	660.00	453.21	1,194,300
2023-04-04	665.00	665.00	660.00	660.00	453.21	1,241,900
2023-04-03	665.00	665.00	655.00	665.00	456.64	1,284,800
2023-03-31	660.00	665.00	655.00	660.00	453.21	1,592,500
2023-03-30	655.00	660.00	655.00	655.00	449.77	1,332,400
2023-03-29	655.00	665.00	655.00	655.00	449.77	2,918,400
2023-03-28	660.00	660.00	655.00	655.00	449.77	960,500
2023-03-27	660.00	665.00	655.00	660.00	453.21	900,300
2023-03-24	650.00	665.00	650.00	660.00	453.21	1,630,000
2023-03-21	655.00	660.00	650.00	650.00	446.34	2,570,200
2023-03-20	655.00	655.00	645.00	655.00	449.77	2,272,100
2023-03-17	650.00	660.00	650.00	655.00	449.77	1,380,300
2023-03-16	655.00	660.00	645.00	650.00	446.34	5,145,700
2023-03-15	665.00	670.00	655.00	655.00	449.77	2,552,000
2023-03-14	670.00	670.00	660.00	665.00	456.64	2,134,400
2023-03-13	665.00	675.00	665.00	670.00	460.07	3,000,500
2023-03-10	675.00	675.00	665.00	665.00	456.64	3,025,900
2023-03-09	675.00	675.00	665.00	670.00	460.07	768,800
2023-03-08	675.00	675.00	665.00	670.00	460.07	1,543,900
2023-03-07	670.00	680.00	665.00	675.00	463.51	2,833,900
2023-03-06	670.00	675.00	665.00	670.00	460.07	1,101,100
2023-03-03	670.00	675.00	665.00	670.00	460.07	1,159,200
2023-03-02	670.00	675.00	665.00	670.00	460.07	1,458,600
2023-03-01	680.00	680.00	665.00	670.00	460.07	2,478,400
2023-02-28	670.00	685.00	670.00	680.00	466.94	1,664,500
2023-02-27	670.00	695.00	670.00	670.00	460.07	3,592,000
2023-02-24	680.00	680.00	670.00	670.00	460.07	1,719,000
2023-02-23	670.00	685.00	670.00	675.00	463.51	795,100
2023-02-22	680.00	680.00	670.00	670.00	460.07	1,431,600
2023-02-21	685.00	690.00	680.00	680.00	466.94	1,872,900
2023-02-20	685.00	690.00	680.00	685.00	470.37	1,158,400
2023-02-17	675.00	690.00	675.00	685.00	470.37	1,733,900
2023-02-16	675.00	680.00	675.00	675.00	463.51	1,754,000
2023-02-15	675.00	675.00	670.00	675.00	463.51	617,500
2023-02-14	670.00	675.00	670.00	675.00	463.51	1,370,700
2023-02-13	670.00	675.00	665.00	670.00	460.07	1,248,000
2023-02-10	670.00	670.00	665.00	670.00	460.07	959,300
2023-02-09	670.00	675.00	665.00	670.00	460.07	844,300
2023-02-08	665.00	670.00	665.00	670.00	460.07	473,000
2023-02-07	665.00	675.00	665.00	665.00	456.64	2,660,700
2023-02-06	665.00	665.00	660.00	665.00	456.64	1,374,200
2023-02-03	670.00	670.00	660.00	665.00	456.64	1,364,900
2023-02-02	665.00	670.00	660.00	670.00	460.07	1,120,100
2023-02-01	665.00	665.00	660.00	665.00	456.64	1,342,000
2023-01-31	665.00	665.00	660.00	660.00	453.21	522,100
2023-01-30	670.00	670.00	660.00	660.00	453.21	2,505,600
2023-01-27	665.00	670.00	660.00	665.00	456.64	872,800
2023-01-26	665.00	670.00	660.00	665.00	456.64	1,057,000

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.