Cikarang Listrindo Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	735.00	735.00	725.00	735.00	735.00	2,959,500
2026-07-23	725.00	740.00	725.00	730.00	730.00	5,662,800
2026-07-22	730.00	735.00	725.00	725.00	725.00	3,418,200
2026-07-21	725.00	735.00	715.00	730.00	730.00	5,576,100
2026-07-20	720.00	730.00	715.00	725.00	725.00	5,929,000
2026-07-17	720.00	725.00	715.00	715.00	715.00	2,755,500
2026-07-16	720.00	720.00	715.00	720.00	720.00	619,700
2026-07-15	715.00	720.00	710.00	720.00	720.00	2,700,200
2026-07-14	715.00	720.00	710.00	715.00	715.00	2,616,500
2026-07-13	715.00	715.00	710.00	715.00	715.00	3,295,900
2026-07-10	705.00	715.00	705.00	715.00	715.00	3,187,300
2026-07-09	705.00	715.00	705.00	705.00	705.00	2,002,700
2026-07-08	705.00	710.00	705.00	705.00	705.00	665,600
2026-07-07	710.00	710.00	705.00	705.00	705.00	1,540,100
2026-07-06	705.00	715.00	705.00	705.00	705.00	3,265,100
2026-07-03	705.00	710.00	700.00	705.00	705.00	2,103,700
2026-07-02	700.00	705.00	700.00	705.00	705.00	823,000
2026-07-01	705.00	710.00	700.00	700.00	700.00	1,090,800
2026-06-30	700.00	705.00	685.00	705.00	705.00	10,909,400
2026-06-29	705.00	710.00	695.00	700.00	700.00	6,198,000
2026-06-26	700.00	705.00	695.00	705.00	705.00	1,689,500
2026-06-25	700.00	705.00	695.00	700.00	700.00	1,798,400
2026-06-24	705.00	705.00	695.00	695.00	695.00	2,553,000
2026-06-23	695.00	705.00	695.00	705.00	705.00	3,697,400
2026-06-22	705.00	705.00	695.00	695.00	695.00	3,108,900
2026-06-19	690.00	705.00	690.00	705.00	705.00	2,815,200
2026-06-18	690.00	700.00	685.00	685.00	685.00	10,991,600
2026-06-17	695.00	705.00	685.00	690.00	690.00	11,126,700
2026-06-16	690.00	690.00	690.00	690.00	690.00	0
2026-06-15	685.00	700.00	685.00	690.00	690.00	12,403,100
2026-06-12	685.00	690.00	680.00	685.00	685.00	10,225,400
2026-06-11	685.00	695.00	680.00	685.00	685.00	7,594,200
2026-06-10	695.00	695.00	680.00	685.00	685.00	4,817,700
2026-06-09	675.00	685.00	670.00	685.00	685.00	15,765,900
2026-06-08	685.00	695.00	670.00	675.00	675.00	17,986,300
2026-06-05	700.00	700.00	685.00	690.00	690.00	10,470,400
2026-06-04	695.00	700.00	680.00	700.00	700.00	7,245,500
2026-06-03	700.00	705.00	690.00	695.00	695.00	10,493,700
2026-06-02	710.00	710.00	695.00	700.00	700.00	6,141,500
2026-06-01	710.00	710.00	710.00	710.00	710.00	0
2026-05-29	710.00	710.00	700.00	710.00	710.00	4,404,500
2026-05-28	705.00	705.00	705.00	705.00	705.00	0
2026-05-27	705.00	705.00	705.00	705.00	705.00	0
2026-05-26	705.00	710.00	700.00	705.00	705.00	8,239,700
2026-05-25	700.00	720.00	700.00	710.00	710.00	5,202,400
2026-05-22	710.00	715.00	695.00	700.00	700.00	14,261,300
2026-05-21	725.00	730.00	705.00	715.00	715.00	12,200,200
2026-05-20	755.00	775.00	750.00	760.00	710.47	7,425,900
2026-05-19	775.00	775.00	755.00	760.00	710.47	5,313,300
2026-05-18	770.00	790.00	750.00	775.00	724.50	12,059,500
2026-05-15	770.00	770.00	770.00	770.00	719.82	0
2026-05-14	770.00	770.00	770.00	770.00	719.82	0
2026-05-13	765.00	775.00	760.00	770.00	719.82	8,690,500
2026-05-12	755.00	785.00	750.00	765.00	715.15	12,407,200
2026-05-11	745.00	755.00	740.00	750.00	701.12	7,598,900
2026-05-08	740.00	755.00	740.00	745.00	696.45	3,268,700
2026-05-07	745.00	750.00	740.00	740.00	691.78	3,714,500
2026-05-06	745.00	745.00	740.00	745.00	696.45	2,383,200
2026-05-05	735.00	745.00	735.00	745.00	696.45	1,074,800
2026-05-04	735.00	745.00	730.00	735.00	687.10	1,952,400

← NewerPage 2 of 21 · 1,217 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.