Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 705.00 | 705.00 | 695.00 | 695.00 | 565.94 | 2,946,400 |
| 2024-10-30 | 705.00 | 705.00 | 700.00 | 700.00 | 570.02 | 1,635,300 |
| 2024-10-29 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 1,284,800 |
| 2024-10-28 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 2,333,500 |
| 2024-10-25 | 705.00 | 705.00 | 695.00 | 705.00 | 574.09 | 2,498,100 |
| 2024-10-24 | 705.00 | 705.00 | 700.00 | 705.00 | 574.09 | 1,393,200 |
| 2024-10-23 | 710.00 | 710.00 | 700.00 | 705.00 | 574.09 | 1,560,800 |
| 2024-10-22 | 705.00 | 710.00 | 705.00 | 710.00 | 578.16 | 1,388,500 |
| 2024-10-21 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 1,893,700 |
| 2024-10-18 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 1,226,200 |
| 2024-10-17 | 710.00 | 710.00 | 700.00 | 705.00 | 574.09 | 4,657,900 |
| 2024-10-16 | 715.00 | 715.00 | 705.00 | 710.00 | 578.16 | 896,500 |
| 2024-10-15 | 710.00 | 715.00 | 705.00 | 715.00 | 582.23 | 1,625,300 |
| 2024-10-14 | 710.00 | 720.00 | 700.00 | 710.00 | 578.16 | 7,747,600 |
| 2024-10-11 | 705.00 | 720.00 | 700.00 | 710.00 | 578.16 | 6,210,500 |
| 2024-10-10 | 705.00 | 710.00 | 700.00 | 700.00 | 570.02 | 3,468,000 |
| 2024-10-09 | 705.00 | 710.00 | 700.00 | 705.00 | 574.09 | 576,900 |
| 2024-10-08 | 710.00 | 710.00 | 690.00 | 705.00 | 574.09 | 6,885,600 |
| 2024-10-07 | 720.00 | 720.00 | 700.00 | 705.00 | 574.09 | 6,298,800 |
| 2024-10-04 | 700.00 | 720.00 | 695.00 | 720.00 | 586.30 | 10,860,500 |
| 2024-10-03 | 685.00 | 705.00 | 680.00 | 700.00 | 570.02 | 6,355,300 |
| 2024-10-02 | 700.00 | 700.00 | 685.00 | 685.00 | 557.80 | 2,695,600 |
| 2024-10-01 | 695.00 | 700.00 | 690.00 | 700.00 | 570.02 | 3,328,000 |
| 2024-09-30 | 705.00 | 705.00 | 685.00 | 695.00 | 565.94 | 3,956,600 |
| 2024-09-27 | 695.00 | 700.00 | 690.00 | 695.00 | 565.94 | 3,215,600 |
| 2024-09-26 | 700.00 | 700.00 | 690.00 | 695.00 | 565.94 | 1,657,700 |
| 2024-09-25 | 695.00 | 705.00 | 695.00 | 700.00 | 570.02 | 2,476,900 |
| 2024-09-24 | 695.00 | 705.00 | 690.00 | 700.00 | 570.02 | 2,451,600 |
| 2024-09-23 | 715.00 | 715.00 | 690.00 | 695.00 | 565.94 | 5,136,100 |
| 2024-09-20 | 700.00 | 705.00 | 695.00 | 700.00 | 570.02 | 5,214,700 |
| 2024-09-19 | 700.00 | 700.00 | 695.00 | 700.00 | 570.02 | 5,632,200 |
| 2024-09-18 | 695.00 | 705.00 | 690.00 | 700.00 | 570.02 | 3,173,500 |
| 2024-09-17 | 690.00 | 700.00 | 685.00 | 700.00 | 570.02 | 5,342,900 |
| 2024-09-13 | 700.00 | 700.00 | 685.00 | 690.00 | 561.87 | 3,782,000 |
| 2024-09-12 | 695.00 | 700.00 | 685.00 | 695.00 | 565.94 | 3,460,700 |
| 2024-09-11 | 685.00 | 695.00 | 680.00 | 695.00 | 565.94 | 4,960,100 |
| 2024-09-10 | 685.00 | 690.00 | 680.00 | 685.00 | 557.80 | 4,963,900 |
| 2024-09-09 | 685.00 | 690.00 | 675.00 | 685.00 | 557.80 | 2,864,500 |
| 2024-09-06 | 680.00 | 685.00 | 675.00 | 685.00 | 557.80 | 4,336,000 |
| 2024-09-05 | 675.00 | 685.00 | 670.00 | 680.00 | 553.73 | 3,818,300 |
| 2024-09-04 | 675.00 | 680.00 | 665.00 | 675.00 | 549.66 | 6,129,700 |
| 2024-09-03 | 680.00 | 680.00 | 670.00 | 675.00 | 549.66 | 3,074,100 |
| 2024-09-02 | 675.00 | 680.00 | 670.00 | 675.00 | 549.66 | 1,099,400 |
| 2024-08-30 | 675.00 | 680.00 | 670.00 | 675.00 | 549.66 | 4,004,800 |
| 2024-08-29 | 675.00 | 680.00 | 670.00 | 675.00 | 549.66 | 4,664,500 |
| 2024-08-28 | 675.00 | 680.00 | 670.00 | 675.00 | 549.66 | 1,989,500 |
| 2024-08-27 | 670.00 | 680.00 | 670.00 | 675.00 | 549.66 | 3,055,200 |
| 2024-08-26 | 670.00 | 675.00 | 660.00 | 670.00 | 545.59 | 6,883,100 |
| 2024-08-23 | 660.00 | 670.00 | 660.00 | 670.00 | 545.59 | 2,675,700 |
| 2024-08-22 | 670.00 | 670.00 | 655.00 | 660.00 | 537.44 | 5,156,400 |
| 2024-08-21 | 665.00 | 670.00 | 660.00 | 670.00 | 545.59 | 2,403,700 |
| 2024-08-20 | 665.00 | 670.00 | 660.00 | 665.00 | 541.52 | 3,104,500 |
| 2024-08-19 | 660.00 | 670.00 | 655.00 | 665.00 | 541.52 | 3,049,100 |
| 2024-08-16 | 660.00 | 665.00 | 660.00 | 665.00 | 541.52 | 1,027,500 |
| 2024-08-15 | 660.00 | 665.00 | 655.00 | 660.00 | 537.44 | 2,953,900 |
| 2024-08-14 | 660.00 | 665.00 | 655.00 | 660.00 | 537.44 | 1,345,800 |
| 2024-08-13 | 660.00 | 665.00 | 655.00 | 660.00 | 537.44 | 1,901,200 |
| 2024-08-12 | 660.00 | 660.00 | 655.00 | 660.00 | 537.44 | 692,500 |
| 2024-08-09 | 660.00 | 665.00 | 655.00 | 660.00 | 537.44 | 884,500 |
| 2024-08-08 | 660.00 | 665.00 | 655.00 | 660.00 | 537.44 | 899,600 |
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.