Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 690.00 | 720.00 | 685.00 | 710.00 | 443.71 | 12,181,100 |
| 2022-05-10 | 670.00 | 690.00 | 655.00 | 690.00 | 431.21 | 15,366,200 |
| 2022-05-09 | 690.00 | 690.00 | 660.00 | 670.00 | 418.71 | 11,187,600 |
| 2022-04-28 | 690.00 | 695.00 | 685.00 | 690.00 | 431.21 | 6,032,700 |
| 2022-04-27 | 680.00 | 695.00 | 675.00 | 695.00 | 434.34 | 6,712,000 |
| 2022-04-26 | 690.00 | 690.00 | 670.00 | 680.00 | 424.96 | 5,819,800 |
| 2022-04-25 | 670.00 | 690.00 | 665.00 | 685.00 | 428.09 | 14,148,600 |
| 2022-04-22 | 670.00 | 680.00 | 660.00 | 675.00 | 421.84 | 4,734,800 |
| 2022-04-21 | 650.00 | 670.00 | 650.00 | 670.00 | 418.71 | 7,695,800 |
| 2022-04-20 | 650.00 | 655.00 | 650.00 | 650.00 | 406.22 | 3,329,800 |
| 2022-04-19 | 650.00 | 660.00 | 645.00 | 650.00 | 406.22 | 2,802,800 |
| 2022-04-18 | 655.00 | 660.00 | 650.00 | 650.00 | 406.22 | 4,765,200 |
| 2022-04-14 | 650.00 | 655.00 | 645.00 | 650.00 | 406.22 | 3,094,900 |
| 2022-04-13 | 640.00 | 650.00 | 640.00 | 650.00 | 406.22 | 2,688,300 |
| 2022-04-12 | 645.00 | 660.00 | 640.00 | 640.00 | 399.97 | 4,584,900 |
| 2022-04-11 | 640.00 | 650.00 | 640.00 | 650.00 | 406.22 | 2,969,100 |
| 2022-04-08 | 645.00 | 645.00 | 635.00 | 640.00 | 399.97 | 2,743,100 |
| 2022-04-07 | 640.00 | 645.00 | 635.00 | 640.00 | 399.97 | 1,569,700 |
| 2022-04-06 | 650.00 | 650.00 | 635.00 | 645.00 | 403.09 | 4,644,700 |
| 2022-04-05 | 650.00 | 655.00 | 640.00 | 645.00 | 403.09 | 3,810,800 |
| 2022-04-04 | 650.00 | 655.00 | 645.00 | 650.00 | 406.22 | 3,571,100 |
| 2022-04-01 | 645.00 | 650.00 | 640.00 | 650.00 | 406.22 | 3,332,400 |
| 2022-03-31 | 645.00 | 650.00 | 640.00 | 645.00 | 403.09 | 1,793,400 |
| 2022-03-30 | 635.00 | 670.00 | 635.00 | 645.00 | 403.09 | 6,450,600 |
| 2022-03-29 | 635.00 | 640.00 | 630.00 | 635.00 | 396.84 | 2,068,100 |
| 2022-03-28 | 635.00 | 635.00 | 630.00 | 635.00 | 396.84 | 2,774,600 |
| 2022-03-25 | 625.00 | 635.00 | 600.00 | 635.00 | 396.84 | 2,773,900 |
| 2022-03-24 | 635.00 | 635.00 | 625.00 | 630.00 | 393.72 | 2,394,300 |
| 2022-03-23 | 630.00 | 635.00 | 625.00 | 635.00 | 396.84 | 1,242,300 |
| 2022-03-22 | 630.00 | 635.00 | 630.00 | 630.00 | 393.72 | 680,200 |
| 2022-03-21 | 635.00 | 635.00 | 630.00 | 630.00 | 393.72 | 1,754,500 |
| 2022-03-18 | 630.00 | 635.00 | 625.00 | 635.00 | 396.84 | 3,908,500 |
| 2022-03-17 | 630.00 | 635.00 | 625.00 | 630.00 | 393.72 | 4,932,700 |
| 2022-03-16 | 630.00 | 635.00 | 625.00 | 630.00 | 393.72 | 2,054,600 |
| 2022-03-15 | 630.00 | 635.00 | 625.00 | 630.00 | 393.72 | 3,318,300 |
| 2022-03-14 | 635.00 | 635.00 | 620.00 | 630.00 | 393.72 | 5,715,600 |
| 2022-03-11 | 635.00 | 635.00 | 625.00 | 635.00 | 396.84 | 1,478,200 |
| 2022-03-10 | 630.00 | 635.00 | 620.00 | 635.00 | 396.84 | 4,009,000 |
| 2022-03-09 | 620.00 | 630.00 | 615.00 | 625.00 | 390.59 | 3,429,200 |
| 2022-03-08 | 620.00 | 630.00 | 615.00 | 620.00 | 387.47 | 3,395,900 |
| 2022-03-07 | 625.00 | 625.00 | 610.00 | 620.00 | 387.47 | 7,806,700 |
| 2022-03-04 | 625.00 | 625.00 | 620.00 | 625.00 | 390.59 | 5,541,400 |
| 2022-03-02 | 625.00 | 630.00 | 620.00 | 625.00 | 390.59 | 5,099,700 |
| 2022-03-01 | 625.00 | 635.00 | 625.00 | 625.00 | 390.59 | 6,055,700 |
| 2022-02-25 | 630.00 | 635.00 | 625.00 | 625.00 | 390.59 | 3,740,000 |
| 2022-02-24 | 645.00 | 645.00 | 625.00 | 630.00 | 393.72 | 8,897,400 |
| 2022-02-23 | 640.00 | 645.00 | 635.00 | 645.00 | 403.09 | 3,136,200 |
| 2022-02-22 | 640.00 | 645.00 | 635.00 | 645.00 | 403.09 | 1,988,300 |
| 2022-02-21 | 645.00 | 645.00 | 635.00 | 640.00 | 399.97 | 1,961,600 |
| 2022-02-18 | 645.00 | 645.00 | 640.00 | 640.00 | 399.97 | 1,161,500 |
| 2022-02-17 | 640.00 | 645.00 | 635.00 | 645.00 | 403.09 | 2,245,000 |
| 2022-02-16 | 645.00 | 645.00 | 640.00 | 640.00 | 399.97 | 2,034,300 |
| 2022-02-15 | 640.00 | 645.00 | 635.00 | 645.00 | 403.09 | 3,181,900 |
| 2022-02-14 | 640.00 | 640.00 | 630.00 | 640.00 | 399.97 | 5,886,900 |
| 2022-02-11 | 635.00 | 640.00 | 630.00 | 640.00 | 399.97 | 1,371,600 |
| 2022-02-10 | 640.00 | 640.00 | 635.00 | 635.00 | 396.84 | 1,517,500 |
| 2022-02-09 | 640.00 | 645.00 | 635.00 | 640.00 | 399.97 | 3,219,700 |
| 2022-02-08 | 630.00 | 640.00 | 630.00 | 635.00 | 396.84 | 2,165,200 |
| 2022-02-07 | 635.00 | 640.00 | 630.00 | 630.00 | 393.72 | 2,213,600 |
| 2022-02-04 | 630.00 | 635.00 | 625.00 | 635.00 | 396.84 | 1,305,600 |
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.