Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 4,260,700 |
| 2025-08-12 | 700.00 | 710.00 | 700.00 | 705.00 | 636.75 | 1,230,000 |
| 2025-08-11 | 705.00 | 710.00 | 700.00 | 700.00 | 632.23 | 2,239,400 |
| 2025-08-08 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 1,717,200 |
| 2025-08-07 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 1,423,500 |
| 2025-08-06 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 2,198,200 |
| 2025-08-05 | 700.00 | 705.00 | 695.00 | 700.00 | 632.23 | 2,440,800 |
| 2025-08-04 | 700.00 | 700.00 | 690.00 | 700.00 | 632.23 | 4,525,700 |
| 2025-08-01 | 695.00 | 700.00 | 690.00 | 700.00 | 632.23 | 2,744,400 |
| 2025-07-31 | 685.00 | 710.00 | 680.00 | 690.00 | 623.20 | 12,176,600 |
| 2025-07-30 | 690.00 | 690.00 | 685.00 | 685.00 | 618.68 | 966,400 |
| 2025-07-29 | 690.00 | 690.00 | 680.00 | 690.00 | 623.20 | 2,086,200 |
| 2025-07-28 | 690.00 | 690.00 | 680.00 | 690.00 | 623.20 | 1,815,300 |
| 2025-07-25 | 690.00 | 690.00 | 680.00 | 685.00 | 618.68 | 3,514,400 |
| 2025-07-24 | 690.00 | 690.00 | 685.00 | 690.00 | 623.20 | 2,003,700 |
| 2025-07-23 | 690.00 | 690.00 | 680.00 | 690.00 | 623.20 | 1,715,500 |
| 2025-07-22 | 695.00 | 700.00 | 685.00 | 690.00 | 623.20 | 4,835,300 |
| 2025-07-21 | 690.00 | 695.00 | 685.00 | 695.00 | 627.71 | 1,338,600 |
| 2025-07-18 | 695.00 | 710.00 | 685.00 | 690.00 | 623.20 | 6,885,900 |
| 2025-07-17 | 690.00 | 695.00 | 685.00 | 690.00 | 623.20 | 1,706,100 |
| 2025-07-16 | 690.00 | 695.00 | 685.00 | 690.00 | 623.20 | 3,489,600 |
| 2025-07-15 | 690.00 | 695.00 | 685.00 | 695.00 | 627.71 | 1,347,700 |
| 2025-07-14 | 690.00 | 695.00 | 685.00 | 690.00 | 623.20 | 1,500,800 |
| 2025-07-11 | 690.00 | 695.00 | 685.00 | 690.00 | 623.20 | 1,418,700 |
| 2025-07-10 | 685.00 | 690.00 | 680.00 | 690.00 | 623.20 | 819,000 |
| 2025-07-09 | 685.00 | 685.00 | 680.00 | 685.00 | 618.68 | 761,900 |
| 2025-07-08 | 685.00 | 685.00 | 680.00 | 685.00 | 618.68 | 550,300 |
| 2025-07-07 | 680.00 | 685.00 | 675.00 | 685.00 | 618.68 | 612,000 |
| 2025-07-04 | 680.00 | 685.00 | 675.00 | 680.00 | 614.17 | 1,365,800 |
| 2025-07-03 | 680.00 | 685.00 | 675.00 | 680.00 | 614.17 | 2,483,500 |
| 2025-07-02 | 680.00 | 685.00 | 680.00 | 680.00 | 614.17 | 449,600 |
| 2025-07-01 | 685.00 | 690.00 | 680.00 | 680.00 | 614.17 | 1,237,500 |
| 2025-06-30 | 685.00 | 690.00 | 680.00 | 685.00 | 618.68 | 1,057,500 |
| 2025-06-26 | 680.00 | 685.00 | 675.00 | 685.00 | 618.68 | 1,026,600 |
| 2025-06-25 | 685.00 | 690.00 | 675.00 | 680.00 | 614.17 | 2,157,100 |
| 2025-06-24 | 680.00 | 690.00 | 680.00 | 685.00 | 618.68 | 2,065,800 |
| 2025-06-23 | 675.00 | 685.00 | 670.00 | 680.00 | 614.17 | 2,522,800 |
| 2025-06-20 | 680.00 | 690.00 | 675.00 | 680.00 | 614.17 | 1,366,100 |
| 2025-06-19 | 690.00 | 690.00 | 675.00 | 680.00 | 614.17 | 3,243,500 |
| 2025-06-18 | 690.00 | 695.00 | 685.00 | 690.00 | 623.20 | 906,400 |
| 2025-06-17 | 695.00 | 695.00 | 685.00 | 690.00 | 623.20 | 788,800 |
| 2025-06-16 | 685.00 | 695.00 | 685.00 | 690.00 | 623.20 | 1,220,900 |
| 2025-06-13 | 685.00 | 695.00 | 680.00 | 690.00 | 623.20 | 1,371,400 |
| 2025-06-12 | 685.00 | 695.00 | 685.00 | 690.00 | 623.20 | 1,405,100 |
| 2025-06-11 | 695.00 | 695.00 | 685.00 | 685.00 | 618.68 | 2,525,600 |
| 2025-06-10 | 685.00 | 695.00 | 680.00 | 695.00 | 627.71 | 2,106,500 |
| 2025-06-05 | 685.00 | 690.00 | 680.00 | 685.00 | 618.68 | 2,350,900 |
| 2025-06-04 | 685.00 | 690.00 | 685.00 | 685.00 | 618.68 | 1,406,600 |
| 2025-06-03 | 690.00 | 690.00 | 680.00 | 685.00 | 618.68 | 3,097,400 |
| 2025-06-02 | 700.00 | 705.00 | 685.00 | 695.00 | 627.71 | 3,923,600 |
| 2025-05-28 | 695.00 | 705.00 | 690.00 | 700.00 | 632.23 | 9,634,300 |
| 2025-05-27 | 735.00 | 740.00 | 735.00 | 740.00 | 627.19 | 9,981,500 |
| 2025-05-26 | 740.00 | 745.00 | 730.00 | 735.00 | 622.95 | 4,513,400 |
| 2025-05-23 | 735.00 | 740.00 | 735.00 | 740.00 | 627.19 | 2,611,700 |
| 2025-05-22 | 740.00 | 740.00 | 730.00 | 740.00 | 627.19 | 2,900,700 |
| 2025-05-21 | 740.00 | 745.00 | 730.00 | 735.00 | 622.95 | 2,863,600 |
| 2025-05-20 | 735.00 | 750.00 | 730.00 | 735.00 | 622.95 | 11,541,700 |
| 2025-05-19 | 730.00 | 740.00 | 725.00 | 735.00 | 622.95 | 14,388,000 |
| 2025-05-16 | 720.00 | 730.00 | 715.00 | 730.00 | 618.71 | 3,582,600 |
| 2025-05-15 | 720.00 | 730.00 | 715.00 | 720.00 | 610.24 | 4,863,800 |
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.