Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 735.00 | 735.00 | 735.00 | 735.00 | 687.10 | 0 |
| 2026-04-30 | 740.00 | 745.00 | 730.00 | 735.00 | 687.10 | 2,900,800 |
| 2026-04-29 | 735.00 | 740.00 | 730.00 | 740.00 | 691.78 | 1,724,100 |
| 2026-04-28 | 730.00 | 740.00 | 725.00 | 735.00 | 687.10 | 3,874,700 |
| 2026-04-27 | 730.00 | 735.00 | 725.00 | 730.00 | 682.43 | 3,353,700 |
| 2026-04-24 | 740.00 | 745.00 | 730.00 | 735.00 | 687.10 | 3,802,400 |
| 2026-04-23 | 740.00 | 745.00 | 735.00 | 740.00 | 691.78 | 2,034,900 |
| 2026-04-22 | 735.00 | 745.00 | 735.00 | 740.00 | 691.78 | 1,698,000 |
| 2026-04-21 | 740.00 | 745.00 | 735.00 | 735.00 | 687.10 | 1,561,100 |
| 2026-04-20 | 740.00 | 745.00 | 735.00 | 740.00 | 691.78 | 2,512,400 |
| 2026-04-17 | 735.00 | 740.00 | 730.00 | 735.00 | 687.10 | 1,856,800 |
| 2026-04-16 | 730.00 | 740.00 | 730.00 | 735.00 | 687.10 | 1,203,600 |
| 2026-04-15 | 735.00 | 740.00 | 725.00 | 730.00 | 682.43 | 3,589,700 |
| 2026-04-14 | 730.00 | 740.00 | 725.00 | 740.00 | 691.78 | 2,754,200 |
| 2026-04-13 | 730.00 | 735.00 | 730.00 | 730.00 | 682.43 | 978,800 |
| 2026-04-10 | 720.00 | 735.00 | 720.00 | 735.00 | 687.10 | 2,565,000 |
| 2026-04-09 | 730.00 | 730.00 | 720.00 | 725.00 | 677.75 | 1,757,000 |
| 2026-04-08 | 725.00 | 730.00 | 720.00 | 730.00 | 682.43 | 2,244,100 |
| 2026-04-07 | 725.00 | 730.00 | 720.00 | 725.00 | 677.75 | 1,475,500 |
| 2026-04-06 | 730.00 | 730.00 | 720.00 | 730.00 | 682.43 | 1,696,400 |
| 2026-04-02 | 730.00 | 735.00 | 720.00 | 730.00 | 682.43 | 1,259,200 |
| 2026-04-01 | 720.00 | 735.00 | 720.00 | 730.00 | 682.43 | 1,414,800 |
| 2026-03-31 | 730.00 | 730.00 | 720.00 | 720.00 | 673.08 | 1,185,900 |
| 2026-03-30 | 720.00 | 735.00 | 720.00 | 730.00 | 682.43 | 2,161,900 |
| 2026-03-27 | 740.00 | 740.00 | 710.00 | 720.00 | 673.08 | 5,557,500 |
| 2026-03-26 | 735.00 | 740.00 | 730.00 | 740.00 | 691.78 | 1,237,900 |
| 2026-03-25 | 720.00 | 740.00 | 715.00 | 735.00 | 687.10 | 2,881,700 |
| 2026-03-17 | 715.00 | 725.00 | 715.00 | 720.00 | 673.08 | 1,055,000 |
| 2026-03-16 | 725.00 | 725.00 | 705.00 | 715.00 | 668.41 | 4,253,200 |
| 2026-03-13 | 725.00 | 730.00 | 720.00 | 725.00 | 677.75 | 3,403,100 |
| 2026-03-12 | 735.00 | 740.00 | 720.00 | 725.00 | 677.75 | 5,064,000 |
| 2026-03-11 | 740.00 | 750.00 | 735.00 | 735.00 | 687.10 | 2,768,200 |
| 2026-03-10 | 735.00 | 745.00 | 720.00 | 740.00 | 691.78 | 4,299,200 |
| 2026-03-09 | 720.00 | 730.00 | 710.00 | 720.00 | 673.08 | 7,252,900 |
| 2026-03-06 | 735.00 | 740.00 | 720.00 | 725.00 | 677.75 | 4,196,700 |
| 2026-03-05 | 735.00 | 745.00 | 725.00 | 740.00 | 691.78 | 3,486,800 |
| 2026-03-04 | 745.00 | 745.00 | 715.00 | 730.00 | 682.43 | 7,111,000 |
| 2026-03-03 | 745.00 | 750.00 | 730.00 | 745.00 | 696.45 | 3,479,300 |
| 2026-03-02 | 750.00 | 750.00 | 725.00 | 745.00 | 696.45 | 11,328,600 |
| 2026-02-27 | 740.00 | 770.00 | 730.00 | 755.00 | 705.80 | 12,538,100 |
| 2026-02-26 | 730.00 | 750.00 | 730.00 | 740.00 | 691.78 | 10,345,900 |
| 2026-02-25 | 715.00 | 750.00 | 710.00 | 730.00 | 682.43 | 17,298,400 |
| 2026-02-24 | 705.00 | 720.00 | 700.00 | 710.00 | 663.73 | 16,537,200 |
| 2026-02-23 | 705.00 | 710.00 | 700.00 | 705.00 | 659.06 | 4,826,300 |
| 2026-02-20 | 705.00 | 705.00 | 695.00 | 705.00 | 659.06 | 6,713,900 |
| 2026-02-19 | 705.00 | 710.00 | 700.00 | 705.00 | 659.06 | 6,174,300 |
| 2026-02-18 | 700.00 | 705.00 | 700.00 | 705.00 | 659.06 | 2,649,100 |
| 2026-02-13 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 16,119,900 |
| 2026-02-12 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 5,934,200 |
| 2026-02-11 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 5,484,000 |
| 2026-02-10 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 5,102,600 |
| 2026-02-09 | 700.00 | 700.00 | 695.00 | 700.00 | 654.38 | 4,086,100 |
| 2026-02-06 | 700.00 | 705.00 | 695.00 | 695.00 | 649.71 | 7,374,000 |
| 2026-02-05 | 705.00 | 705.00 | 695.00 | 695.00 | 649.71 | 10,981,600 |
| 2026-02-04 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 14,666,600 |
| 2026-02-03 | 705.00 | 705.00 | 695.00 | 700.00 | 654.38 | 9,415,200 |
| 2026-02-02 | 705.00 | 705.00 | 695.00 | 700.00 | 654.38 | 9,189,600 |
| 2026-01-30 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 16,643,800 |
| 2026-01-29 | 710.00 | 710.00 | 690.00 | 700.00 | 654.38 | 17,831,000 |
| 2026-01-28 | 710.00 | 710.00 | 690.00 | 710.00 | 663.73 | 19,884,100 |
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.