Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 635.00 | 635.00 | 620.00 | 630.00 | 393.72 | 4,634,400 |
| 2022-02-02 | 625.00 | 635.00 | 625.00 | 635.00 | 396.84 | 2,761,700 |
| 2022-01-31 | 630.00 | 650.00 | 625.00 | 625.00 | 390.59 | 5,194,700 |
| 2022-01-28 | 620.00 | 630.00 | 620.00 | 630.00 | 393.72 | 2,274,500 |
| 2022-01-27 | 625.00 | 630.00 | 620.00 | 620.00 | 387.47 | 5,720,300 |
| 2022-01-26 | 630.00 | 630.00 | 620.00 | 625.00 | 390.59 | 2,273,400 |
| 2022-01-25 | 630.00 | 630.00 | 620.00 | 630.00 | 393.72 | 3,272,200 |
| 2022-01-24 | 635.00 | 635.00 | 620.00 | 630.00 | 393.72 | 3,476,600 |
| 2022-01-21 | 630.00 | 635.00 | 625.00 | 635.00 | 396.84 | 3,280,700 |
| 2022-01-20 | 630.00 | 640.00 | 630.00 | 630.00 | 393.72 | 3,287,700 |
| 2022-01-19 | 635.00 | 640.00 | 630.00 | 630.00 | 393.72 | 2,419,100 |
| 2022-01-18 | 635.00 | 640.00 | 630.00 | 635.00 | 396.84 | 2,802,100 |
| 2022-01-17 | 630.00 | 640.00 | 625.00 | 635.00 | 396.84 | 3,886,600 |
| 2022-01-14 | 630.00 | 630.00 | 620.00 | 630.00 | 393.72 | 2,717,300 |
| 2022-01-13 | 630.00 | 630.00 | 620.00 | 625.00 | 390.59 | 3,748,200 |
| 2022-01-12 | 620.00 | 625.00 | 615.00 | 625.00 | 390.59 | 4,893,800 |
| 2022-01-11 | 625.00 | 625.00 | 615.00 | 620.00 | 387.47 | 2,677,100 |
| 2022-01-10 | 615.00 | 625.00 | 615.00 | 620.00 | 387.47 | 2,735,400 |
| 2022-01-07 | 620.00 | 620.00 | 615.00 | 615.00 | 384.34 | 3,235,400 |
| 2022-01-06 | 625.00 | 625.00 | 615.00 | 620.00 | 387.47 | 1,829,200 |
| 2022-01-05 | 620.00 | 625.00 | 615.00 | 620.00 | 387.47 | 4,632,900 |
| 2022-01-04 | 620.00 | 625.00 | 615.00 | 620.00 | 387.47 | 3,032,400 |
| 2022-01-03 | 620.00 | 620.00 | 615.00 | 615.00 | 384.34 | 4,061,300 |
| 2021-12-30 | 620.00 | 620.00 | 615.00 | 615.00 | 384.34 | 3,076,800 |
| 2021-12-29 | 620.00 | 625.00 | 615.00 | 620.00 | 387.47 | 2,518,800 |
| 2021-12-28 | 620.00 | 625.00 | 615.00 | 620.00 | 387.47 | 3,244,600 |
| 2021-12-27 | 615.00 | 625.00 | 615.00 | 620.00 | 387.47 | 3,112,900 |
| 2021-12-24 | 620.00 | 620.00 | 615.00 | 615.00 | 384.34 | 1,392,300 |
| 2021-12-23 | 615.00 | 620.00 | 610.00 | 615.00 | 384.34 | 2,277,900 |
| 2021-12-22 | 615.00 | 625.00 | 610.00 | 610.00 | 381.22 | 4,154,800 |
| 2021-12-21 | 615.00 | 625.00 | 615.00 | 615.00 | 384.34 | 1,772,000 |
| 2021-12-20 | 625.00 | 625.00 | 615.00 | 615.00 | 384.34 | 3,918,600 |
| 2021-12-17 | 620.00 | 625.00 | 620.00 | 620.00 | 387.47 | 2,267,400 |
| 2021-12-16 | 620.00 | 625.00 | 615.00 | 620.00 | 387.47 | 3,460,100 |
| 2021-12-15 | 625.00 | 630.00 | 620.00 | 620.00 | 387.47 | 2,355,900 |
| 2021-12-14 | 620.00 | 630.00 | 620.00 | 620.00 | 387.47 | 3,017,500 |
| 2021-12-13 | 630.00 | 630.00 | 620.00 | 620.00 | 387.47 | 7,656,200 |
| 2021-12-10 | 625.00 | 630.00 | 620.00 | 630.00 | 393.72 | 3,323,200 |
| 2021-12-09 | 635.00 | 635.00 | 620.00 | 625.00 | 390.59 | 6,485,000 |
| 2021-12-08 | 625.00 | 635.00 | 625.00 | 630.00 | 393.72 | 3,165,300 |
| 2021-12-07 | 635.00 | 640.00 | 625.00 | 625.00 | 390.59 | 5,621,600 |
| 2021-12-06 | 630.00 | 635.00 | 625.00 | 635.00 | 396.84 | 2,729,600 |
| 2021-12-03 | 635.00 | 635.00 | 620.00 | 630.00 | 393.72 | 1,761,900 |
| 2021-12-02 | 635.00 | 635.00 | 625.00 | 635.00 | 396.84 | 1,466,600 |
| 2021-12-01 | 620.00 | 640.00 | 620.00 | 625.00 | 390.59 | 6,728,900 |
| 2021-11-30 | 635.00 | 645.00 | 620.00 | 620.00 | 387.47 | 5,596,200 |
| 2021-11-29 | 630.00 | 635.00 | 620.00 | 635.00 | 396.84 | 3,289,600 |
| 2021-11-26 | 650.00 | 655.00 | 625.00 | 630.00 | 393.72 | 7,752,300 |
| 2021-11-25 | 640.00 | 650.00 | 640.00 | 650.00 | 406.22 | 4,396,900 |
| 2021-11-24 | 645.00 | 645.00 | 635.00 | 640.00 | 399.97 | 4,897,500 |
| 2021-11-23 | 650.00 | 655.00 | 635.00 | 640.00 | 399.97 | 9,808,400 |
| 2021-11-22 | 670.00 | 670.00 | 650.00 | 660.00 | 399.51 | 17,055,000 |
| 2021-11-19 | 670.00 | 670.00 | 660.00 | 665.00 | 402.54 | 7,638,200 |
| 2021-11-18 | 670.00 | 675.00 | 660.00 | 670.00 | 405.57 | 3,877,600 |
| 2021-11-17 | 665.00 | 670.00 | 665.00 | 670.00 | 405.57 | 4,011,300 |
| 2021-11-16 | 665.00 | 670.00 | 655.00 | 665.00 | 402.54 | 4,663,100 |
| 2021-11-15 | 660.00 | 675.00 | 660.00 | 665.00 | 402.54 | 10,197,300 |
| 2021-11-12 | 650.00 | 665.00 | 645.00 | 655.00 | 396.49 | 11,802,000 |
| 2021-11-11 | 650.00 | 650.00 | 640.00 | 645.00 | 390.43 | 2,157,300 |
| 2021-11-10 | 650.00 | 650.00 | 640.00 | 650.00 | 393.46 | 2,515,000 |
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.