Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 675.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,182,900 |
| 2022-08-05 | 680.00 | 680.00 | 670.00 | 670.00 | 443.35 | 4,743,600 |
| 2022-08-04 | 675.00 | 680.00 | 670.00 | 680.00 | 449.96 | 1,440,100 |
| 2022-08-03 | 680.00 | 680.00 | 670.00 | 675.00 | 446.65 | 2,442,700 |
| 2022-08-02 | 675.00 | 675.00 | 670.00 | 675.00 | 446.65 | 2,427,300 |
| 2022-08-01 | 680.00 | 680.00 | 665.00 | 675.00 | 446.65 | 6,053,800 |
| 2022-07-29 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 1,792,900 |
| 2022-07-28 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 846,900 |
| 2022-07-27 | 675.00 | 685.00 | 675.00 | 685.00 | 453.27 | 1,884,900 |
| 2022-07-26 | 680.00 | 680.00 | 675.00 | 680.00 | 449.96 | 1,673,300 |
| 2022-07-25 | 680.00 | 680.00 | 670.00 | 680.00 | 449.96 | 2,229,700 |
| 2022-07-22 | 680.00 | 680.00 | 670.00 | 680.00 | 449.96 | 1,638,200 |
| 2022-07-21 | 680.00 | 680.00 | 675.00 | 680.00 | 449.96 | 962,900 |
| 2022-07-20 | 675.00 | 680.00 | 675.00 | 680.00 | 449.96 | 2,333,900 |
| 2022-07-19 | 680.00 | 680.00 | 670.00 | 675.00 | 446.65 | 1,064,100 |
| 2022-07-18 | 675.00 | 680.00 | 665.00 | 680.00 | 449.96 | 2,811,800 |
| 2022-07-15 | 675.00 | 675.00 | 665.00 | 675.00 | 446.65 | 1,327,300 |
| 2022-07-14 | 675.00 | 675.00 | 655.00 | 670.00 | 443.35 | 2,424,600 |
| 2022-07-13 | 685.00 | 685.00 | 675.00 | 675.00 | 446.65 | 2,248,700 |
| 2022-07-12 | 680.00 | 685.00 | 675.00 | 685.00 | 453.27 | 1,158,900 |
| 2022-07-11 | 680.00 | 685.00 | 675.00 | 680.00 | 449.96 | 2,525,100 |
| 2022-07-08 | 680.00 | 680.00 | 675.00 | 680.00 | 449.96 | 1,814,100 |
| 2022-07-07 | 685.00 | 685.00 | 675.00 | 675.00 | 446.65 | 1,168,400 |
| 2022-07-06 | 680.00 | 685.00 | 670.00 | 685.00 | 453.27 | 3,131,500 |
| 2022-07-05 | 670.00 | 680.00 | 665.00 | 675.00 | 446.65 | 1,685,700 |
| 2022-07-04 | 675.00 | 680.00 | 655.00 | 670.00 | 443.35 | 10,509,300 |
| 2022-07-01 | 680.00 | 685.00 | 665.00 | 675.00 | 446.65 | 10,022,500 |
| 2022-06-30 | 685.00 | 695.00 | 680.00 | 680.00 | 449.96 | 6,752,500 |
| 2022-06-29 | 690.00 | 690.00 | 680.00 | 685.00 | 453.27 | 2,159,200 |
| 2022-06-28 | 690.00 | 695.00 | 685.00 | 690.00 | 456.58 | 2,077,700 |
| 2022-06-27 | 700.00 | 705.00 | 680.00 | 690.00 | 456.58 | 14,402,000 |
| 2022-06-24 | 720.00 | 730.00 | 720.00 | 725.00 | 453.09 | 10,886,900 |
| 2022-06-23 | 720.00 | 725.00 | 710.00 | 725.00 | 453.09 | 7,585,500 |
| 2022-06-22 | 725.00 | 725.00 | 715.00 | 720.00 | 449.96 | 3,328,400 |
| 2022-06-21 | 725.00 | 725.00 | 715.00 | 720.00 | 449.96 | 4,032,200 |
| 2022-06-20 | 720.00 | 725.00 | 715.00 | 720.00 | 449.96 | 2,526,400 |
| 2022-06-17 | 720.00 | 725.00 | 705.00 | 720.00 | 449.96 | 7,088,400 |
| 2022-06-16 | 720.00 | 730.00 | 715.00 | 720.00 | 449.96 | 4,038,300 |
| 2022-06-15 | 720.00 | 730.00 | 695.00 | 720.00 | 449.96 | 6,329,400 |
| 2022-06-14 | 720.00 | 725.00 | 715.00 | 720.00 | 449.96 | 2,255,400 |
| 2022-06-13 | 735.00 | 740.00 | 710.00 | 725.00 | 453.09 | 5,906,700 |
| 2022-06-10 | 715.00 | 750.00 | 715.00 | 740.00 | 462.46 | 10,581,400 |
| 2022-06-09 | 725.00 | 735.00 | 715.00 | 715.00 | 446.84 | 3,615,900 |
| 2022-06-08 | 735.00 | 740.00 | 720.00 | 720.00 | 449.96 | 2,867,000 |
| 2022-06-07 | 745.00 | 745.00 | 730.00 | 730.00 | 456.21 | 2,587,400 |
| 2022-06-06 | 735.00 | 740.00 | 725.00 | 740.00 | 462.46 | 4,671,500 |
| 2022-06-03 | 725.00 | 730.00 | 725.00 | 725.00 | 453.09 | 3,164,300 |
| 2022-06-02 | 715.00 | 735.00 | 705.00 | 725.00 | 453.09 | 8,219,800 |
| 2022-05-31 | 705.00 | 720.00 | 705.00 | 715.00 | 446.84 | 4,328,000 |
| 2022-05-30 | 710.00 | 715.00 | 700.00 | 710.00 | 443.71 | 3,796,600 |
| 2022-05-27 | 695.00 | 705.00 | 680.00 | 705.00 | 440.59 | 5,370,700 |
| 2022-05-25 | 680.00 | 690.00 | 680.00 | 685.00 | 428.09 | 4,595,100 |
| 2022-05-24 | 690.00 | 690.00 | 680.00 | 680.00 | 424.96 | 2,982,700 |
| 2022-05-23 | 695.00 | 695.00 | 680.00 | 690.00 | 431.21 | 5,015,600 |
| 2022-05-20 | 695.00 | 700.00 | 690.00 | 690.00 | 431.21 | 3,020,600 |
| 2022-05-19 | 695.00 | 700.00 | 690.00 | 695.00 | 434.34 | 2,471,600 |
| 2022-05-18 | 700.00 | 705.00 | 695.00 | 700.00 | 437.46 | 3,186,400 |
| 2022-05-17 | 700.00 | 710.00 | 690.00 | 700.00 | 437.46 | 6,603,700 |
| 2022-05-13 | 700.00 | 705.00 | 685.00 | 700.00 | 437.46 | 3,773,200 |
| 2022-05-12 | 720.00 | 720.00 | 690.00 | 700.00 | 437.46 | 9,525,900 |
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.