Cikarang Listrindo Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	700.00	705.00	695.00	700.00	632.23	7,686,700
2025-11-04	700.00	710.00	695.00	695.00	627.71	8,794,200
2025-11-03	705.00	710.00	695.00	700.00	632.23	17,606,600
2025-10-31	700.00	710.00	700.00	705.00	636.75	6,367,900
2025-10-30	705.00	710.00	700.00	705.00	636.75	8,992,300
2025-10-29	700.00	715.00	695.00	705.00	636.75	4,752,300
2025-10-28	710.00	710.00	700.00	700.00	632.23	8,160,000
2025-10-27	710.00	730.00	695.00	705.00	636.75	14,599,200
2025-10-24	700.00	715.00	700.00	710.00	641.26	7,520,100
2025-10-23	700.00	715.00	700.00	710.00	641.26	5,496,900
2025-10-22	710.00	710.00	700.00	700.00	632.23	4,604,500
2025-10-21	700.00	710.00	695.00	705.00	636.75	4,269,700
2025-10-20	690.00	705.00	690.00	700.00	632.23	6,609,300
2025-10-17	695.00	700.00	690.00	695.00	627.71	3,716,700
2025-10-16	700.00	700.00	690.00	695.00	627.71	3,549,600
2025-10-15	690.00	700.00	685.00	700.00	632.23	3,294,400
2025-10-14	695.00	700.00	690.00	690.00	623.20	8,569,000
2025-10-13	700.00	700.00	690.00	695.00	627.71	7,131,500
2025-10-10	700.00	700.00	695.00	700.00	632.23	3,267,200
2025-10-09	700.00	700.00	690.00	700.00	632.23	3,038,200
2025-10-08	690.00	700.00	690.00	695.00	627.71	2,906,700
2025-10-07	695.00	700.00	690.00	690.00	623.20	3,670,100
2025-10-06	705.00	705.00	695.00	695.00	627.71	3,436,500
2025-10-03	690.00	705.00	690.00	705.00	636.75	4,415,700
2025-10-02	705.00	710.00	695.00	700.00	632.23	3,687,800
2025-10-01	705.00	710.00	695.00	705.00	636.75	4,152,100
2025-09-30	700.00	705.00	695.00	705.00	636.75	4,591,700
2025-09-29	710.00	710.00	700.00	705.00	636.75	5,826,100
2025-09-26	705.00	710.00	700.00	710.00	641.26	2,405,200
2025-09-25	700.00	710.00	700.00	705.00	636.75	3,072,100
2025-09-24	710.00	715.00	700.00	700.00	632.23	4,039,700
2025-09-23	715.00	720.00	710.00	715.00	645.78	3,224,700
2025-09-22	710.00	715.00	705.00	715.00	645.78	1,893,300
2025-09-19	710.00	710.00	705.00	710.00	641.26	2,054,100
2025-09-18	715.00	715.00	705.00	705.00	636.75	3,058,500
2025-09-17	705.00	715.00	700.00	715.00	645.78	2,502,000
2025-09-16	705.00	715.00	700.00	705.00	636.75	3,494,300
2025-09-15	705.00	705.00	700.00	705.00	636.75	850,600
2025-09-12	695.00	705.00	695.00	700.00	632.23	1,953,700
2025-09-11	705.00	710.00	695.00	695.00	627.71	4,273,300
2025-09-10	695.00	705.00	690.00	705.00	636.75	2,912,300
2025-09-09	700.00	705.00	690.00	695.00	627.71	7,874,500
2025-09-08	705.00	710.00	700.00	700.00	632.23	2,323,300
2025-09-05	705.00	705.00	705.00	705.00	636.75	0
2025-09-04	710.00	715.00	695.00	705.00	636.75	2,780,200
2025-09-03	705.00	715.00	705.00	710.00	641.26	2,129,600
2025-09-02	700.00	710.00	695.00	705.00	636.75	1,619,600
2025-09-01	690.00	705.00	685.00	700.00	632.23	12,368,500
2025-08-29	705.00	705.00	695.00	705.00	636.75	4,499,600
2025-08-28	705.00	715.00	685.00	705.00	636.75	6,480,800
2025-08-27	720.00	720.00	700.00	705.00	636.75	4,960,200
2025-08-26	710.00	720.00	710.00	720.00	650.29	2,768,800
2025-08-25	710.00	720.00	705.00	710.00	641.26	4,706,700
2025-08-22	710.00	715.00	705.00	710.00	641.26	4,229,500
2025-08-21	700.00	710.00	695.00	705.00	636.75	3,159,100
2025-08-20	695.00	705.00	690.00	700.00	632.23	5,275,600
2025-08-19	700.00	700.00	695.00	695.00	627.71	2,283,200
2025-08-18	700.00	700.00	700.00	700.00	632.23	0
2025-08-15	685.00	700.00	685.00	700.00	632.23	2,959,400
2025-08-14	705.00	705.00	685.00	685.00	618.68	9,182,600

← NewerPage 5 of 21 · 1,216 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.