Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 690.00 | 690.00 | 675.00 | 680.00 | 449.96 | 1,133,800 |
| 2022-10-31 | 685.00 | 690.00 | 680.00 | 680.00 | 449.96 | 2,585,800 |
| 2022-10-28 | 685.00 | 685.00 | 675.00 | 685.00 | 453.27 | 767,700 |
| 2022-10-27 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,246,800 |
| 2022-10-26 | 685.00 | 685.00 | 675.00 | 680.00 | 449.96 | 796,000 |
| 2022-10-25 | 680.00 | 685.00 | 680.00 | 685.00 | 453.27 | 713,900 |
| 2022-10-24 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,072,800 |
| 2022-10-21 | 675.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,355,900 |
| 2022-10-20 | 675.00 | 680.00 | 665.00 | 675.00 | 446.65 | 1,153,800 |
| 2022-10-19 | 665.00 | 675.00 | 665.00 | 670.00 | 443.35 | 1,253,700 |
| 2022-10-18 | 665.00 | 670.00 | 665.00 | 665.00 | 440.04 | 783,400 |
| 2022-10-17 | 670.00 | 670.00 | 660.00 | 665.00 | 440.04 | 2,607,200 |
| 2022-10-14 | 675.00 | 680.00 | 665.00 | 665.00 | 440.04 | 5,201,700 |
| 2022-10-13 | 680.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,964,700 |
| 2022-10-12 | 690.00 | 690.00 | 675.00 | 680.00 | 449.96 | 2,632,800 |
| 2022-10-11 | 690.00 | 700.00 | 685.00 | 685.00 | 453.27 | 1,045,500 |
| 2022-10-10 | 695.00 | 700.00 | 690.00 | 690.00 | 456.58 | 963,100 |
| 2022-10-07 | 700.00 | 700.00 | 690.00 | 695.00 | 459.89 | 1,173,000 |
| 2022-10-06 | 705.00 | 710.00 | 695.00 | 695.00 | 459.89 | 860,400 |
| 2022-10-05 | 690.00 | 710.00 | 690.00 | 705.00 | 466.51 | 3,691,700 |
| 2022-10-04 | 695.00 | 700.00 | 685.00 | 690.00 | 456.58 | 2,099,800 |
| 2022-10-03 | 695.00 | 700.00 | 685.00 | 695.00 | 459.89 | 1,033,700 |
| 2022-09-30 | 695.00 | 700.00 | 680.00 | 695.00 | 459.89 | 5,450,400 |
| 2022-09-29 | 710.00 | 710.00 | 690.00 | 695.00 | 459.89 | 3,242,400 |
| 2022-09-28 | 700.00 | 710.00 | 700.00 | 705.00 | 466.51 | 2,128,200 |
| 2022-09-27 | 695.00 | 705.00 | 685.00 | 700.00 | 463.20 | 2,120,600 |
| 2022-09-26 | 705.00 | 715.00 | 690.00 | 690.00 | 456.58 | 4,464,600 |
| 2022-09-23 | 710.00 | 715.00 | 705.00 | 710.00 | 469.81 | 1,405,900 |
| 2022-09-22 | 715.00 | 715.00 | 705.00 | 710.00 | 469.81 | 2,363,800 |
| 2022-09-21 | 715.00 | 715.00 | 700.00 | 710.00 | 469.81 | 2,585,900 |
| 2022-09-20 | 725.00 | 730.00 | 715.00 | 715.00 | 473.12 | 2,807,000 |
| 2022-09-19 | 720.00 | 730.00 | 710.00 | 725.00 | 479.74 | 7,421,500 |
| 2022-09-16 | 710.00 | 715.00 | 700.00 | 710.00 | 469.81 | 4,237,900 |
| 2022-09-15 | 690.00 | 715.00 | 685.00 | 705.00 | 466.51 | 9,138,200 |
| 2022-09-14 | 675.00 | 685.00 | 670.00 | 685.00 | 453.27 | 6,392,700 |
| 2022-09-13 | 670.00 | 680.00 | 670.00 | 680.00 | 449.96 | 3,996,100 |
| 2022-09-12 | 675.00 | 680.00 | 670.00 | 670.00 | 443.35 | 3,044,000 |
| 2022-09-09 | 680.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,932,800 |
| 2022-09-08 | 680.00 | 680.00 | 675.00 | 675.00 | 446.65 | 2,259,000 |
| 2022-09-07 | 680.00 | 680.00 | 675.00 | 680.00 | 449.96 | 3,778,700 |
| 2022-09-06 | 680.00 | 680.00 | 675.00 | 680.00 | 449.96 | 1,871,200 |
| 2022-09-05 | 675.00 | 680.00 | 670.00 | 680.00 | 449.96 | 5,419,200 |
| 2022-09-02 | 675.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,870,600 |
| 2022-09-01 | 675.00 | 680.00 | 670.00 | 670.00 | 443.35 | 1,589,000 |
| 2022-08-31 | 675.00 | 675.00 | 670.00 | 675.00 | 446.65 | 4,078,800 |
| 2022-08-30 | 675.00 | 680.00 | 670.00 | 675.00 | 446.65 | 611,700 |
| 2022-08-29 | 675.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,743,300 |
| 2022-08-26 | 675.00 | 680.00 | 675.00 | 675.00 | 446.65 | 967,200 |
| 2022-08-25 | 675.00 | 680.00 | 675.00 | 675.00 | 446.65 | 733,500 |
| 2022-08-24 | 680.00 | 680.00 | 675.00 | 675.00 | 446.65 | 1,235,700 |
| 2022-08-23 | 675.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,321,200 |
| 2022-08-22 | 680.00 | 680.00 | 675.00 | 680.00 | 449.96 | 824,000 |
| 2022-08-19 | 680.00 | 680.00 | 675.00 | 680.00 | 449.96 | 1,973,200 |
| 2022-08-18 | 675.00 | 685.00 | 675.00 | 680.00 | 449.96 | 964,300 |
| 2022-08-16 | 680.00 | 680.00 | 675.00 | 675.00 | 446.65 | 972,800 |
| 2022-08-15 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,534,700 |
| 2022-08-12 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 2,372,100 |
| 2022-08-11 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,226,500 |
| 2022-08-10 | 685.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,540,100 |
| 2022-08-09 | 675.00 | 685.00 | 675.00 | 680.00 | 449.96 | 3,046,100 |
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.