Cikarang Listrindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 3,333,100 |
| 2025-11-10 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 7,463,800 |
| 2025-11-07 | 705.00 | 710.00 | 700.00 | 710.00 | 641.26 | 4,828,900 |
| 2025-11-06 | 700.00 | 710.00 | 695.00 | 705.00 | 636.75 | 26,636,000 |
| 2025-11-05 | 700.00 | 705.00 | 695.00 | 700.00 | 632.23 | 7,686,700 |
| 2025-11-04 | 700.00 | 710.00 | 695.00 | 695.00 | 627.71 | 8,794,200 |
| 2025-11-03 | 705.00 | 710.00 | 695.00 | 700.00 | 632.23 | 17,606,600 |
| 2025-10-31 | 700.00 | 710.00 | 700.00 | 705.00 | 636.75 | 6,367,900 |
| 2025-10-30 | 705.00 | 710.00 | 700.00 | 705.00 | 636.75 | 8,992,300 |
| 2025-10-29 | 700.00 | 715.00 | 695.00 | 705.00 | 636.75 | 4,752,300 |
| 2025-10-28 | 710.00 | 710.00 | 700.00 | 700.00 | 632.23 | 8,160,000 |
| 2025-10-27 | 710.00 | 730.00 | 695.00 | 705.00 | 636.75 | 14,599,200 |
| 2025-10-24 | 700.00 | 715.00 | 700.00 | 710.00 | 641.26 | 7,520,100 |
| 2025-10-23 | 700.00 | 715.00 | 700.00 | 710.00 | 641.26 | 5,496,900 |
← NewerPage 5 of 5 · 254 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.