Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 660.00 | 675.00 | 660.00 | 665.00 | 402.54 | 10,197,300 |
| 2021-11-12 | 650.00 | 665.00 | 645.00 | 655.00 | 396.49 | 11,802,000 |
| 2021-11-11 | 650.00 | 650.00 | 640.00 | 645.00 | 390.43 | 2,157,300 |
| 2021-11-10 | 650.00 | 650.00 | 640.00 | 650.00 | 393.46 | 2,515,000 |
| 2021-11-09 | 655.00 | 655.00 | 640.00 | 645.00 | 390.43 | 3,980,100 |
| 2021-11-08 | 640.00 | 660.00 | 640.00 | 650.00 | 393.46 | 13,112,900 |
| 2021-11-05 | 640.00 | 645.00 | 635.00 | 640.00 | 387.41 | 6,245,300 |
| 2021-11-04 | 630.00 | 640.00 | 625.00 | 635.00 | 384.38 | 4,922,200 |
| 2021-11-03 | 625.00 | 630.00 | 620.00 | 625.00 | 378.33 | 3,509,100 |
| 2021-11-02 | 640.00 | 645.00 | 620.00 | 625.00 | 378.33 | 8,317,800 |
| 2021-11-01 | 640.00 | 645.00 | 630.00 | 635.00 | 384.38 | 6,235,400 |
| 2021-10-29 | 635.00 | 640.00 | 630.00 | 635.00 | 384.38 | 6,266,000 |
| 2021-10-28 | 650.00 | 655.00 | 625.00 | 635.00 | 384.38 | 13,480,700 |
| 2021-10-27 | 650.00 | 660.00 | 645.00 | 650.00 | 393.46 | 9,881,000 |
| 2021-10-26 | 650.00 | 655.00 | 650.00 | 650.00 | 393.46 | 3,235,000 |
| 2021-10-25 | 655.00 | 665.00 | 650.00 | 650.00 | 393.46 | 5,048,400 |
| 2021-10-22 | 650.00 | 665.00 | 645.00 | 655.00 | 396.49 | 10,494,400 |
| 2021-10-21 | 675.00 | 675.00 | 645.00 | 650.00 | 393.46 | 11,678,700 |
| 2021-10-19 | 675.00 | 680.00 | 655.00 | 660.00 | 399.51 | 10,298,600 |
| 2021-10-18 | 645.00 | 675.00 | 645.00 | 670.00 | 405.57 | 13,365,200 |
| 2021-10-15 | 645.00 | 650.00 | 640.00 | 645.00 | 390.43 | 5,368,000 |
| 2021-10-14 | 640.00 | 650.00 | 635.00 | 645.00 | 390.43 | 7,843,300 |
← NewerPage 21 of 21 · 1,222 trading days
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.