Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 710.00 | 725.00 | 710.00 | 720.00 | 610.24 | 2,923,900 |
| 2025-05-09 | 710.00 | 715.00 | 705.00 | 710.00 | 601.76 | 2,513,400 |
| 2025-05-08 | 710.00 | 715.00 | 705.00 | 710.00 | 601.76 | 1,927,600 |
| 2025-05-07 | 715.00 | 720.00 | 710.00 | 710.00 | 601.76 | 5,022,900 |
| 2025-05-06 | 715.00 | 720.00 | 710.00 | 715.00 | 606.00 | 3,908,500 |
| 2025-05-05 | 710.00 | 715.00 | 705.00 | 710.00 | 601.76 | 2,242,600 |
| 2025-05-02 | 710.00 | 715.00 | 705.00 | 710.00 | 601.76 | 2,342,300 |
| 2025-04-30 | 705.00 | 710.00 | 700.00 | 710.00 | 601.76 | 2,545,400 |
| 2025-04-29 | 700.00 | 710.00 | 695.00 | 705.00 | 597.53 | 2,294,800 |
| 2025-04-28 | 700.00 | 705.00 | 690.00 | 700.00 | 593.29 | 1,763,100 |
| 2025-04-25 | 700.00 | 705.00 | 690.00 | 700.00 | 593.29 | 1,094,300 |
| 2025-04-24 | 680.00 | 720.00 | 680.00 | 690.00 | 584.81 | 4,280,300 |
| 2025-04-23 | 675.00 | 685.00 | 675.00 | 685.00 | 580.57 | 1,737,700 |
| 2025-04-22 | 675.00 | 680.00 | 670.00 | 675.00 | 572.10 | 2,547,200 |
| 2025-04-21 | 675.00 | 680.00 | 670.00 | 675.00 | 572.10 | 2,342,700 |
| 2025-04-17 | 670.00 | 680.00 | 665.00 | 680.00 | 576.34 | 1,982,000 |
| 2025-04-16 | 675.00 | 680.00 | 665.00 | 670.00 | 567.86 | 3,680,300 |
| 2025-04-15 | 670.00 | 675.00 | 665.00 | 675.00 | 572.10 | 3,304,200 |
| 2025-04-14 | 660.00 | 685.00 | 660.00 | 670.00 | 567.86 | 4,890,700 |
| 2025-04-11 | 660.00 | 670.00 | 655.00 | 670.00 | 567.86 | 2,308,600 |
| 2025-04-10 | 650.00 | 670.00 | 645.00 | 660.00 | 559.39 | 4,893,800 |
| 2025-04-09 | 640.00 | 655.00 | 635.00 | 645.00 | 546.67 | 3,885,000 |
| 2025-04-08 | 650.00 | 650.00 | 625.00 | 650.00 | 550.91 | 8,425,700 |
| 2025-03-27 | 660.00 | 670.00 | 655.00 | 660.00 | 559.39 | 2,161,300 |
| 2025-03-26 | 655.00 | 660.00 | 650.00 | 660.00 | 559.39 | 2,658,600 |
| 2025-03-25 | 650.00 | 655.00 | 645.00 | 650.00 | 550.91 | 2,161,800 |
| 2025-03-24 | 650.00 | 655.00 | 640.00 | 650.00 | 550.91 | 2,683,800 |
| 2025-03-21 | 645.00 | 660.00 | 645.00 | 650.00 | 550.91 | 3,345,100 |
| 2025-03-20 | 645.00 | 655.00 | 640.00 | 645.00 | 546.67 | 2,871,300 |
| 2025-03-19 | 645.00 | 655.00 | 640.00 | 645.00 | 546.67 | 1,839,400 |
| 2025-03-18 | 660.00 | 665.00 | 635.00 | 645.00 | 546.67 | 6,526,900 |
| 2025-03-17 | 655.00 | 670.00 | 650.00 | 660.00 | 559.39 | 2,998,000 |
| 2025-03-14 | 660.00 | 665.00 | 655.00 | 660.00 | 559.39 | 2,584,200 |
| 2025-03-13 | 660.00 | 665.00 | 655.00 | 660.00 | 559.39 | 2,184,500 |
| 2025-03-12 | 665.00 | 665.00 | 660.00 | 660.00 | 559.39 | 1,109,600 |
| 2025-03-11 | 665.00 | 665.00 | 655.00 | 660.00 | 559.39 | 1,302,200 |
| 2025-03-10 | 660.00 | 665.00 | 655.00 | 665.00 | 563.62 | 1,162,400 |
| 2025-03-07 | 660.00 | 665.00 | 655.00 | 660.00 | 559.39 | 386,900 |
| 2025-03-06 | 655.00 | 665.00 | 655.00 | 660.00 | 559.39 | 2,137,900 |
| 2025-03-05 | 655.00 | 660.00 | 650.00 | 655.00 | 555.15 | 964,200 |
| 2025-03-04 | 655.00 | 665.00 | 650.00 | 655.00 | 555.15 | 1,517,300 |
| 2025-03-03 | 645.00 | 660.00 | 640.00 | 655.00 | 555.15 | 1,944,200 |
| 2025-02-28 | 660.00 | 660.00 | 635.00 | 640.00 | 542.43 | 7,455,800 |
| 2025-02-27 | 665.00 | 670.00 | 650.00 | 660.00 | 559.39 | 3,404,800 |
| 2025-02-26 | 660.00 | 665.00 | 655.00 | 665.00 | 563.62 | 2,779,400 |
| 2025-02-25 | 660.00 | 665.00 | 660.00 | 660.00 | 559.39 | 1,929,100 |
| 2025-02-24 | 665.00 | 670.00 | 655.00 | 660.00 | 559.39 | 1,873,100 |
| 2025-02-21 | 670.00 | 670.00 | 655.00 | 665.00 | 563.62 | 3,207,000 |
| 2025-02-20 | 675.00 | 675.00 | 665.00 | 670.00 | 567.86 | 1,191,000 |
| 2025-02-19 | 670.00 | 675.00 | 670.00 | 675.00 | 572.10 | 1,038,000 |
| 2025-02-18 | 675.00 | 680.00 | 670.00 | 670.00 | 567.86 | 1,151,200 |
| 2025-02-17 | 670.00 | 675.00 | 665.00 | 675.00 | 572.10 | 1,107,100 |
| 2025-02-14 | 670.00 | 670.00 | 665.00 | 670.00 | 567.86 | 917,900 |
| 2025-02-13 | 670.00 | 675.00 | 665.00 | 665.00 | 563.62 | 800,100 |
| 2025-02-12 | 670.00 | 675.00 | 665.00 | 670.00 | 567.86 | 711,700 |
| 2025-02-11 | 665.00 | 675.00 | 660.00 | 670.00 | 567.86 | 2,079,000 |
| 2025-02-10 | 670.00 | 675.00 | 660.00 | 665.00 | 563.62 | 2,013,800 |
| 2025-02-07 | 660.00 | 670.00 | 660.00 | 670.00 | 567.86 | 1,420,900 |
| 2025-02-06 | 670.00 | 670.00 | 660.00 | 665.00 | 563.62 | 2,484,400 |
| 2025-02-05 | 675.00 | 675.00 | 665.00 | 665.00 | 563.62 | 1,222,200 |
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.