PT Cipta Perdana Lancar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 102.00 | 109.00 | 102.00 | 108.00 | 108.00 | 62,692,200 |
| 2026-10-22 | 101.00 | 110.00 | 98.000 | 102.00 | 102.00 | 59,259,800 |
| 2026-10-21 | 96.000 | 106.00 | 94.000 | 101.00 | 101.00 | 77,809,400 |
| 2026-10-20 | 90.000 | 102.00 | 88.000 | 96.000 | 96.000 | 60,326,600 |
| 2026-10-19 | 86.000 | 107.00 | 86.000 | 90.000 | 90.000 | 71,163,100 |
| 2026-10-16 | 92.000 | 100.00 | 92.000 | 92.000 | 92.000 | 20,469,500 |
| 2026-10-15 | 108.00 | 113.00 | 103.00 | 108.00 | 108.00 | 90,658,200 |
| 2026-10-14 | 111.00 | 115.00 | 105.00 | 111.00 | 111.00 | 62,025,200 |
| 2026-10-13 | 109.00 | 113.00 | 104.00 | 110.00 | 110.00 | 39,368,400 |
| 2026-10-12 | 119.00 | 120.00 | 108.00 | 108.00 | 108.00 | 59,000,200 |
| 2026-10-09 | 118.00 | 123.00 | 116.00 | 119.00 | 119.00 | 102,590,400 |
| 2026-10-08 | 129.00 | 130.00 | 119.00 | 120.00 | 120.00 | 57,722,200 |
| 2026-10-07 | 125.00 | 132.00 | 124.00 | 129.00 | 129.00 | 59,379,800 |
| 2026-10-06 | 128.00 | 135.00 | 123.00 | 123.00 | 123.00 | 56,086,400 |
| 2026-10-05 | 121.00 | 128.00 | 119.00 | 126.00 | 126.00 | 68,288,600 |
| 2026-10-02 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | 22,598,100 |
| 2026-10-01 | 116.00 | 122.00 | 114.00 | 117.00 | 117.00 | 70,867,400 |
| 2026-09-30 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | 57,931,000 |
| 2026-09-29 | 118.00 | 120.00 | 104.00 | 115.00 | 115.00 | 103,726,300 |
| 2026-09-28 | 112.00 | 116.00 | 109.00 | 111.00 | 111.00 | 16,939,700 |
| 2026-09-25 | 119.00 | 120.00 | 107.00 | 112.00 | 112.00 | 66,638,200 |
| 2026-09-24 | 109.00 | 122.00 | 108.00 | 119.00 | 119.00 | 114,648,100 |
Page 1 of 1 · 22 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.