Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 715.00 | 715.00 | 705.00 | 710.00 | 663.73 | 4,286,900 |
| 2026-01-26 | 715.00 | 720.00 | 710.00 | 710.00 | 663.73 | 4,975,400 |
| 2026-01-23 | 715.00 | 715.00 | 710.00 | 715.00 | 668.41 | 1,944,000 |
| 2026-01-22 | 715.00 | 715.00 | 710.00 | 715.00 | 668.41 | 1,313,300 |
| 2026-01-21 | 715.00 | 715.00 | 705.00 | 715.00 | 668.41 | 4,346,600 |
| 2026-01-20 | 715.00 | 720.00 | 710.00 | 710.00 | 663.73 | 2,799,600 |
| 2026-01-19 | 710.00 | 715.00 | 710.00 | 715.00 | 668.41 | 3,367,200 |
| 2026-01-16 | 710.00 | 710.00 | 710.00 | 710.00 | 663.73 | 0 |
| 2026-01-15 | 710.00 | 715.00 | 705.00 | 710.00 | 663.73 | 1,575,700 |
| 2026-01-14 | 710.00 | 715.00 | 705.00 | 710.00 | 663.73 | 1,579,300 |
| 2026-01-13 | 710.00 | 715.00 | 705.00 | 705.00 | 659.06 | 2,600,900 |
| 2026-01-12 | 715.00 | 715.00 | 710.00 | 710.00 | 663.73 | 1,746,100 |
| 2026-01-09 | 710.00 | 720.00 | 710.00 | 715.00 | 668.41 | 3,971,500 |
| 2026-01-08 | 715.00 | 720.00 | 705.00 | 710.00 | 663.73 | 5,261,400 |
| 2026-01-07 | 705.00 | 715.00 | 705.00 | 715.00 | 668.41 | 3,826,600 |
| 2026-01-06 | 710.00 | 715.00 | 705.00 | 710.00 | 663.73 | 2,554,600 |
| 2026-01-05 | 705.00 | 710.00 | 700.00 | 710.00 | 663.73 | 2,278,400 |
| 2026-01-02 | 700.00 | 710.00 | 700.00 | 705.00 | 659.06 | 2,726,100 |
| 2026-01-01 | 700.00 | 700.00 | 700.00 | 700.00 | 654.38 | 0 |
| 2025-12-31 | 700.00 | 700.00 | 700.00 | 700.00 | 654.38 | 0 |
| 2025-12-30 | 705.00 | 705.00 | 700.00 | 700.00 | 654.38 | 2,572,900 |
| 2025-12-29 | 700.00 | 710.00 | 700.00 | 700.00 | 654.38 | 3,662,100 |
| 2025-12-26 | 705.00 | 705.00 | 705.00 | 705.00 | 659.06 | 0 |
| 2025-12-25 | 705.00 | 705.00 | 705.00 | 705.00 | 659.06 | 0 |
| 2025-12-24 | 700.00 | 705.00 | 700.00 | 705.00 | 659.06 | 3,039,500 |
| 2025-12-23 | 705.00 | 705.00 | 695.00 | 705.00 | 659.06 | 2,220,400 |
| 2025-12-22 | 705.00 | 705.00 | 700.00 | 700.00 | 654.38 | 2,628,600 |
| 2025-12-19 | 705.00 | 705.00 | 700.00 | 705.00 | 659.06 | 1,903,900 |
| 2025-12-18 | 700.00 | 705.00 | 700.00 | 705.00 | 659.06 | 3,833,200 |
| 2025-12-17 | 695.00 | 705.00 | 695.00 | 700.00 | 654.38 | 4,213,600 |
| 2025-12-16 | 695.00 | 700.00 | 695.00 | 695.00 | 649.71 | 2,289,200 |
| 2025-12-15 | 700.00 | 700.00 | 690.00 | 695.00 | 649.71 | 3,079,400 |
| 2025-12-12 | 690.00 | 700.00 | 690.00 | 700.00 | 654.38 | 5,583,000 |
| 2025-12-11 | 700.00 | 700.00 | 690.00 | 690.00 | 645.03 | 2,626,100 |
| 2025-12-10 | 700.00 | 700.00 | 695.00 | 695.00 | 649.71 | 1,636,200 |
| 2025-12-09 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 2,850,900 |
| 2025-12-08 | 700.00 | 705.00 | 695.00 | 700.00 | 654.38 | 5,009,200 |
| 2025-12-05 | 710.00 | 710.00 | 695.00 | 700.00 | 654.38 | 4,246,900 |
| 2025-12-04 | 705.00 | 710.00 | 700.00 | 705.00 | 659.06 | 3,264,200 |
| 2025-12-03 | 710.00 | 715.00 | 700.00 | 700.00 | 654.38 | 3,208,000 |
| 2025-12-02 | 720.00 | 720.00 | 705.00 | 710.00 | 663.73 | 2,239,400 |
| 2025-12-01 | 730.00 | 730.00 | 705.00 | 720.00 | 673.08 | 9,143,500 |
| 2025-11-28 | 700.00 | 730.00 | 695.00 | 730.00 | 682.43 | 20,733,600 |
| 2025-11-27 | 695.00 | 700.00 | 685.00 | 695.00 | 649.71 | 4,143,900 |
| 2025-11-26 | 700.00 | 700.00 | 680.00 | 690.00 | 645.03 | 15,804,500 |
| 2025-11-25 | 700.00 | 700.00 | 690.00 | 695.00 | 649.71 | 12,910,700 |
| 2025-11-24 | 715.00 | 720.00 | 700.00 | 715.00 | 645.78 | 13,896,800 |
| 2025-11-21 | 720.00 | 720.00 | 710.00 | 715.00 | 645.78 | 3,599,500 |
| 2025-11-20 | 715.00 | 720.00 | 710.00 | 715.00 | 645.78 | 3,002,300 |
| 2025-11-19 | 720.00 | 720.00 | 710.00 | 715.00 | 645.78 | 4,066,800 |
| 2025-11-18 | 720.00 | 720.00 | 710.00 | 720.00 | 650.29 | 4,538,700 |
| 2025-11-17 | 710.00 | 725.00 | 710.00 | 715.00 | 645.78 | 7,942,500 |
| 2025-11-14 | 705.00 | 710.00 | 705.00 | 705.00 | 636.75 | 2,090,700 |
| 2025-11-13 | 710.00 | 710.00 | 705.00 | 710.00 | 641.26 | 1,995,000 |
| 2025-11-12 | 705.00 | 710.00 | 705.00 | 710.00 | 641.26 | 2,555,000 |
| 2025-11-11 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 3,333,100 |
| 2025-11-10 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 7,463,800 |
| 2025-11-07 | 705.00 | 710.00 | 700.00 | 710.00 | 641.26 | 4,828,900 |
| 2025-11-06 | 700.00 | 710.00 | 695.00 | 705.00 | 636.75 | 26,636,000 |
| 2025-11-05 | 700.00 | 705.00 | 695.00 | 700.00 | 632.23 | 7,686,700 |
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.