Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 670.00 | 675.00 | 665.00 | 675.00 | 572.10 | 736,500 |
| 2025-02-03 | 670.00 | 675.00 | 660.00 | 675.00 | 572.10 | 2,562,800 |
| 2025-01-31 | 660.00 | 670.00 | 660.00 | 670.00 | 567.86 | 2,206,500 |
| 2025-01-30 | 665.00 | 670.00 | 660.00 | 660.00 | 559.39 | 1,865,200 |
| 2025-01-24 | 660.00 | 665.00 | 655.00 | 665.00 | 563.62 | 5,634,000 |
| 2025-01-23 | 665.00 | 670.00 | 655.00 | 660.00 | 559.39 | 4,165,800 |
| 2025-01-22 | 670.00 | 670.00 | 665.00 | 665.00 | 563.62 | 4,623,900 |
| 2025-01-21 | 670.00 | 675.00 | 665.00 | 670.00 | 567.86 | 1,813,200 |
| 2025-01-20 | 680.00 | 685.00 | 665.00 | 670.00 | 567.86 | 4,988,000 |
| 2025-01-17 | 670.00 | 680.00 | 660.00 | 680.00 | 576.34 | 7,099,000 |
| 2025-01-16 | 675.00 | 680.00 | 665.00 | 670.00 | 567.86 | 7,109,300 |
| 2025-01-15 | 670.00 | 675.00 | 665.00 | 670.00 | 567.86 | 2,782,500 |
| 2025-01-14 | 675.00 | 680.00 | 670.00 | 670.00 | 567.86 | 3,528,200 |
| 2025-01-13 | 690.00 | 690.00 | 675.00 | 675.00 | 572.10 | 4,610,000 |
| 2025-01-10 | 685.00 | 695.00 | 685.00 | 690.00 | 584.81 | 1,558,500 |
| 2025-01-09 | 685.00 | 690.00 | 680.00 | 685.00 | 580.57 | 1,917,800 |
| 2025-01-08 | 680.00 | 690.00 | 680.00 | 685.00 | 580.57 | 1,236,000 |
| 2025-01-07 | 690.00 | 690.00 | 675.00 | 680.00 | 576.34 | 4,843,500 |
| 2025-01-06 | 685.00 | 695.00 | 685.00 | 690.00 | 584.81 | 2,430,400 |
| 2025-01-03 | 695.00 | 695.00 | 685.00 | 685.00 | 580.57 | 1,060,400 |
| 2025-01-02 | 690.00 | 700.00 | 690.00 | 695.00 | 589.05 | 2,127,800 |
| 2024-12-30 | 690.00 | 700.00 | 690.00 | 695.00 | 589.05 | 1,588,900 |
| 2024-12-27 | 690.00 | 695.00 | 675.00 | 690.00 | 584.81 | 5,718,600 |
| 2024-12-24 | 695.00 | 705.00 | 690.00 | 690.00 | 584.81 | 3,694,800 |
| 2024-12-23 | 690.00 | 700.00 | 680.00 | 695.00 | 589.05 | 3,805,300 |
| 2024-12-20 | 685.00 | 695.00 | 685.00 | 690.00 | 584.81 | 1,730,900 |
| 2024-12-19 | 700.00 | 700.00 | 685.00 | 685.00 | 580.57 | 4,487,600 |
| 2024-12-18 | 705.00 | 705.00 | 690.00 | 700.00 | 593.29 | 4,608,200 |
| 2024-12-17 | 700.00 | 705.00 | 690.00 | 705.00 | 597.53 | 5,730,600 |
| 2024-12-16 | 695.00 | 700.00 | 685.00 | 700.00 | 593.29 | 4,583,200 |
| 2024-12-13 | 700.00 | 700.00 | 690.00 | 695.00 | 589.05 | 4,297,600 |
| 2024-12-12 | 695.00 | 700.00 | 690.00 | 700.00 | 593.29 | 2,769,300 |
| 2024-12-11 | 695.00 | 700.00 | 690.00 | 695.00 | 589.05 | 2,236,600 |
| 2024-12-10 | 700.00 | 705.00 | 695.00 | 700.00 | 593.29 | 1,888,700 |
| 2024-12-09 | 710.00 | 710.00 | 685.00 | 700.00 | 593.29 | 6,855,500 |
| 2024-12-06 | 710.00 | 720.00 | 705.00 | 720.00 | 586.30 | 9,622,000 |
| 2024-12-05 | 710.00 | 715.00 | 705.00 | 710.00 | 578.16 | 3,651,700 |
| 2024-12-04 | 705.00 | 715.00 | 705.00 | 710.00 | 578.16 | 5,726,000 |
| 2024-12-03 | 700.00 | 710.00 | 695.00 | 705.00 | 574.09 | 4,059,700 |
| 2024-12-02 | 710.00 | 710.00 | 695.00 | 695.00 | 565.94 | 6,954,600 |
| 2024-11-29 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 4,155,900 |
| 2024-11-28 | 695.00 | 715.00 | 695.00 | 705.00 | 574.09 | 4,765,800 |
| 2024-11-26 | 710.00 | 710.00 | 695.00 | 695.00 | 565.94 | 5,050,800 |
| 2024-11-25 | 700.00 | 710.00 | 695.00 | 710.00 | 578.16 | 3,710,500 |
| 2024-11-22 | 700.00 | 705.00 | 695.00 | 700.00 | 570.02 | 4,176,100 |
| 2024-11-21 | 705.00 | 705.00 | 700.00 | 700.00 | 570.02 | 3,004,900 |
| 2024-11-20 | 705.00 | 705.00 | 700.00 | 705.00 | 574.09 | 1,516,300 |
| 2024-11-19 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 564,700 |
| 2024-11-18 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 2,490,300 |
| 2024-11-15 | 700.00 | 705.00 | 695.00 | 705.00 | 574.09 | 1,445,400 |
| 2024-11-14 | 700.00 | 710.00 | 695.00 | 700.00 | 570.02 | 3,145,500 |
| 2024-11-13 | 705.00 | 710.00 | 700.00 | 700.00 | 570.02 | 2,398,900 |
| 2024-11-12 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 2,204,000 |
| 2024-11-11 | 705.00 | 710.00 | 695.00 | 705.00 | 574.09 | 3,973,100 |
| 2024-11-08 | 710.00 | 710.00 | 700.00 | 705.00 | 574.09 | 1,222,500 |
| 2024-11-07 | 710.00 | 715.00 | 700.00 | 705.00 | 574.09 | 2,087,500 |
| 2024-11-06 | 705.00 | 715.00 | 705.00 | 710.00 | 578.16 | 3,169,500 |
| 2024-11-05 | 705.00 | 715.00 | 700.00 | 705.00 | 574.09 | 3,727,600 |
| 2024-11-04 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 1,881,200 |
| 2024-11-01 | 710.00 | 720.00 | 705.00 | 705.00 | 574.09 | 4,163,700 |
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.