Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 660.00 | 670.00 | 660.00 | 665.00 | 456.64 | 931,300 |
| 2023-01-24 | 660.00 | 670.00 | 660.00 | 660.00 | 453.21 | 935,900 |
| 2023-01-20 | 665.00 | 665.00 | 660.00 | 660.00 | 453.21 | 449,200 |
| 2023-01-19 | 660.00 | 665.00 | 660.00 | 665.00 | 456.64 | 756,500 |
| 2023-01-18 | 660.00 | 665.00 | 655.00 | 660.00 | 453.21 | 542,500 |
| 2023-01-17 | 655.00 | 665.00 | 655.00 | 660.00 | 453.21 | 680,200 |
| 2023-01-16 | 660.00 | 665.00 | 655.00 | 655.00 | 449.77 | 855,400 |
| 2023-01-13 | 660.00 | 660.00 | 655.00 | 660.00 | 453.21 | 503,600 |
| 2023-01-12 | 660.00 | 660.00 | 655.00 | 655.00 | 449.77 | 400,400 |
| 2023-01-11 | 650.00 | 660.00 | 650.00 | 655.00 | 449.77 | 376,500 |
| 2023-01-10 | 660.00 | 660.00 | 650.00 | 650.00 | 446.34 | 1,654,300 |
| 2023-01-09 | 655.00 | 665.00 | 650.00 | 660.00 | 453.21 | 2,890,300 |
| 2023-01-06 | 655.00 | 655.00 | 645.00 | 655.00 | 449.77 | 1,895,700 |
| 2023-01-05 | 665.00 | 665.00 | 650.00 | 650.00 | 446.34 | 3,621,700 |
| 2023-01-04 | 665.00 | 665.00 | 655.00 | 660.00 | 453.21 | 1,148,100 |
| 2023-01-03 | 665.00 | 665.00 | 655.00 | 665.00 | 456.64 | 1,222,800 |
| 2023-01-02 | 665.00 | 670.00 | 655.00 | 660.00 | 453.21 | 1,150,000 |
| 2022-12-30 | 665.00 | 665.00 | 655.00 | 660.00 | 453.21 | 1,690,100 |
| 2022-12-29 | 665.00 | 665.00 | 650.00 | 660.00 | 453.21 | 1,409,900 |
| 2022-12-28 | 660.00 | 660.00 | 655.00 | 660.00 | 453.21 | 1,486,000 |
| 2022-12-27 | 655.00 | 660.00 | 655.00 | 655.00 | 449.77 | 957,400 |
| 2022-12-26 | 665.00 | 665.00 | 655.00 | 655.00 | 449.77 | 1,585,500 |
| 2022-12-23 | 665.00 | 665.00 | 660.00 | 665.00 | 456.64 | 930,100 |
| 2022-12-22 | 660.00 | 665.00 | 655.00 | 665.00 | 456.64 | 1,126,300 |
| 2022-12-21 | 665.00 | 665.00 | 655.00 | 660.00 | 453.21 | 1,626,200 |
| 2022-12-20 | 665.00 | 665.00 | 655.00 | 660.00 | 453.21 | 917,600 |
| 2022-12-19 | 665.00 | 665.00 | 650.00 | 660.00 | 453.21 | 2,413,700 |
| 2022-12-16 | 670.00 | 670.00 | 655.00 | 665.00 | 456.64 | 797,700 |
| 2022-12-15 | 665.00 | 665.00 | 660.00 | 665.00 | 456.64 | 875,100 |
| 2022-12-14 | 675.00 | 675.00 | 655.00 | 660.00 | 453.21 | 2,538,500 |
| 2022-12-13 | 665.00 | 670.00 | 660.00 | 670.00 | 460.07 | 2,262,500 |
| 2022-12-12 | 675.00 | 675.00 | 655.00 | 665.00 | 456.64 | 5,904,800 |
| 2022-12-09 | 695.00 | 695.00 | 675.00 | 680.00 | 449.96 | 9,391,800 |
| 2022-12-08 | 690.00 | 695.00 | 680.00 | 695.00 | 459.89 | 2,860,400 |
| 2022-12-07 | 690.00 | 695.00 | 685.00 | 685.00 | 453.27 | 2,025,200 |
| 2022-12-06 | 690.00 | 700.00 | 685.00 | 690.00 | 456.58 | 3,170,200 |
| 2022-12-05 | 690.00 | 710.00 | 690.00 | 690.00 | 456.58 | 3,136,200 |
| 2022-12-02 | 685.00 | 700.00 | 680.00 | 700.00 | 463.20 | 7,691,000 |
| 2022-12-01 | 675.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,605,500 |
| 2022-11-30 | 685.00 | 685.00 | 675.00 | 675.00 | 446.65 | 1,481,700 |
| 2022-11-29 | 685.00 | 685.00 | 680.00 | 680.00 | 449.96 | 656,400 |
| 2022-11-28 | 685.00 | 690.00 | 680.00 | 685.00 | 453.27 | 1,210,700 |
| 2022-11-25 | 685.00 | 690.00 | 680.00 | 685.00 | 453.27 | 1,054,800 |
| 2022-11-24 | 685.00 | 690.00 | 680.00 | 685.00 | 453.27 | 481,700 |
| 2022-11-23 | 685.00 | 690.00 | 685.00 | 685.00 | 453.27 | 1,201,400 |
| 2022-11-22 | 685.00 | 690.00 | 680.00 | 685.00 | 453.27 | 1,530,600 |
| 2022-11-21 | 685.00 | 690.00 | 680.00 | 680.00 | 449.96 | 1,981,100 |
| 2022-11-18 | 685.00 | 690.00 | 675.00 | 680.00 | 449.96 | 2,269,900 |
| 2022-11-17 | 675.00 | 680.00 | 675.00 | 680.00 | 449.96 | 655,600 |
| 2022-11-16 | 680.00 | 685.00 | 675.00 | 675.00 | 446.65 | 1,041,000 |
| 2022-11-15 | 675.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,851,000 |
| 2022-11-14 | 675.00 | 680.00 | 670.00 | 675.00 | 446.65 | 770,000 |
| 2022-11-11 | 675.00 | 675.00 | 670.00 | 675.00 | 446.65 | 2,033,100 |
| 2022-11-10 | 680.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,682,800 |
| 2022-11-09 | 670.00 | 685.00 | 670.00 | 680.00 | 449.96 | 1,452,800 |
| 2022-11-08 | 670.00 | 670.00 | 665.00 | 670.00 | 443.35 | 2,938,500 |
| 2022-11-07 | 685.00 | 685.00 | 665.00 | 665.00 | 440.04 | 4,288,300 |
| 2022-11-04 | 685.00 | 685.00 | 675.00 | 675.00 | 446.65 | 1,260,400 |
| 2022-11-03 | 680.00 | 685.00 | 670.00 | 685.00 | 453.27 | 1,211,200 |
| 2022-11-02 | 680.00 | 685.00 | 675.00 | 675.00 | 446.65 | 714,200 |
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.