PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 121.00 | 121.00 | 110.00 | 110.00 | 107.84 | 26,152,900 |
| 2026-05-07 | 113.00 | 130.00 | 111.00 | 120.00 | 117.65 | 107,919,700 |
| 2026-05-06 | 112.00 | 115.00 | 109.00 | 113.00 | 110.78 | 16,124,600 |
| 2026-05-05 | 115.00 | 117.00 | 111.00 | 113.00 | 110.78 | 10,216,000 |
| 2026-05-04 | 121.00 | 121.00 | 114.00 | 115.00 | 112.74 | 21,459,800 |
| 2026-05-01 | 121.00 | 121.00 | 121.00 | 121.00 | 118.63 | 0 |
| 2026-04-30 | 125.00 | 127.00 | 117.00 | 121.00 | 118.63 | 9,979,200 |
| 2026-04-29 | 124.00 | 130.00 | 123.00 | 125.00 | 122.55 | 7,820,200 |
| 2026-04-28 | 125.00 | 125.00 | 121.00 | 124.00 | 121.57 | 6,780,600 |
| 2026-04-27 | 120.00 | 127.00 | 120.00 | 123.00 | 120.59 | 6,869,200 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 2.1194 IDR |
| 2025-07-09 | 1.7090 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.