PT Cipta Perdana Lancar Tbk (IDX:PART)
Indonesia · Delayed Price · Currency is IDR 127.00
+1.00 (0.79%)
Nov 13, 2025, 2:37 PM WIB
IDX:PART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 30,160,500 |
| Nov 12, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 37,033,100 |
| Nov 11, 2025 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -1.54% | 40,471,300 |
| Nov 10, 2025 | 134.00 | 134.00 | 125.00 | 130.00 | 130.00 | -2.99% | 35,343,700 |
| Nov 7, 2025 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 0.75% | 48,040,100 |
| Nov 6, 2025 | 135.00 | 136.00 | 130.00 | 133.00 | 133.00 | -1.48% | 58,074,200 |
| Nov 5, 2025 | 148.00 | 149.00 | 134.00 | 135.00 | 135.00 | -8.78% | 91,873,200 |
| Nov 4, 2025 | 132.00 | 152.00 | 123.00 | 148.00 | 148.00 | 12.12% | 315,866,600 |
| Nov 3, 2025 | 119.00 | 133.00 | 118.00 | 132.00 | 132.00 | 10.92% | 240,463,900 |
| Oct 31, 2025 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 39,231,600 |
| Oct 30, 2025 | 119.00 | 120.00 | 115.00 | 119.00 | 119.00 | - | 43,465,500 |
| Oct 29, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 44,129,500 |
| Oct 28, 2025 | 116.00 | 121.00 | 113.00 | 118.00 | 118.00 | 1.72% | 47,229,300 |
| Oct 27, 2025 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | -2.52% | 49,550,400 |
| Oct 24, 2025 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | -1.65% | 31,120,400 |
| Oct 23, 2025 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 0.83% | 50,628,200 |
| Oct 22, 2025 | 118.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1.69% | 56,691,900 |
| Oct 21, 2025 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | -3.28% | 37,847,400 |
| Oct 20, 2025 | 116.00 | 122.00 | 113.00 | 122.00 | 122.00 | 5.17% | 136,128,000 |
| Oct 17, 2025 | 114.00 | 118.00 | 111.00 | 116.00 | 116.00 | 1.75% | 122,417,600 |
| Oct 16, 2025 | 114.00 | 115.00 | 109.00 | 114.00 | 114.00 | - | 45,576,300 |
| Oct 15, 2025 | 115.00 | 115.00 | 107.00 | 114.00 | 114.00 | -0.87% | 50,288,000 |
| Oct 14, 2025 | 124.00 | 135.00 | 108.00 | 115.00 | 115.00 | -7.26% | 129,749,700 |
| Oct 13, 2025 | 119.00 | 124.00 | 113.00 | 124.00 | 124.00 | 4.20% | 188,858,700 |
| Oct 10, 2025 | 104.00 | 120.00 | 102.00 | 119.00 | 119.00 | 14.42% | 309,716,600 |
| Oct 9, 2025 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 58,356,900 |
| Oct 8, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 26,033,000 |
| Oct 7, 2025 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1.92% | 58,695,900 |
| Oct 6, 2025 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 36,057,000 |
| Oct 3, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 62,874,200 |
| Oct 2, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 14,282,600 |
| Oct 1, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 65,044,800 |
| Sep 30, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 17,043,900 |
| Sep 29, 2025 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 0.96% | 64,160,100 |
| Sep 26, 2025 | 104.00 | 110.00 | 98.00 | 104.00 | 104.00 | - | 25,415,700 |
| Sep 25, 2025 | 103.00 | 107.00 | 98.00 | 104.00 | 104.00 | 0.97% | 97,298,700 |
| Sep 24, 2025 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | -5.50% | 17,789,300 |
| Sep 23, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 68,184,500 |
| Sep 22, 2025 | 110.00 | 111.00 | 107.00 | 110.00 | 110.00 | - | 17,581,600 |
| Sep 19, 2025 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 62,607,300 |
| Sep 18, 2025 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | -0.90% | 15,384,700 |
| Sep 17, 2025 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | -0.89% | 63,442,500 |
| Sep 16, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 17,096,000 |
| Sep 15, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 54,467,800 |
| Sep 12, 2025 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 19,351,700 |
| Sep 11, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 75,176,100 |
| Sep 10, 2025 | 123.00 | 123.00 | 116.00 | 116.00 | 116.00 | -5.69% | 13,226,500 |
| Sep 9, 2025 | 125.00 | 129.00 | 121.00 | 123.00 | 123.00 | -1.60% | 67,731,500 |
| Sep 8, 2025 | 124.00 | 132.00 | 121.00 | 125.00 | 125.00 | 0.81% | 42,434,100 |
| Sep 4, 2025 | 115.00 | 129.00 | 114.00 | 124.00 | 124.00 | 7.83% | 145,264,700 |