Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 740.00 | 755.00 | 740.00 | 745.00 | 696.45 | 3,268,700 |
| 2026-05-07 | 745.00 | 750.00 | 740.00 | 740.00 | 691.78 | 3,714,500 |
| 2026-05-06 | 745.00 | 745.00 | 740.00 | 745.00 | 696.45 | 2,383,200 |
| 2026-05-05 | 735.00 | 745.00 | 735.00 | 745.00 | 696.45 | 1,074,800 |
| 2026-05-04 | 735.00 | 745.00 | 730.00 | 735.00 | 687.10 | 1,952,400 |
| 2026-05-01 | 735.00 | 735.00 | 735.00 | 735.00 | 687.10 | 0 |
| 2026-04-30 | 740.00 | 745.00 | 730.00 | 735.00 | 687.10 | 2,900,800 |
| 2026-04-29 | 735.00 | 740.00 | 730.00 | 740.00 | 691.78 | 1,724,100 |
| 2026-04-28 | 730.00 | 740.00 | 725.00 | 735.00 | 687.10 | 3,874,700 |
| 2026-04-27 | 730.00 | 735.00 | 725.00 | 730.00 | 682.43 | 3,353,700 |
| 2026-04-24 | 740.00 | 745.00 | 730.00 | 735.00 | 687.10 | 3,802,400 |
← NewerPage 3 of 3 · 131 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.