PT Cipta Perdana Lancar Tbk (IDX:PART)
Indonesia · Delayed Price · Currency is IDR 132.00
+2.00 (1.54%)
Aug 19, 2025, 3:49 PM WIB
IDX:PART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 130.00 | 134.00 | 126.00 | 133.00 | 133.00 | 2.31% | 62,189,200 |
| Aug 15, 2025 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | -4.41% | 23,369,900 |
| Aug 14, 2025 | 135.00 | 136.00 | 130.00 | 136.00 | 136.00 | 0.74% | 28,684,500 |
| Aug 13, 2025 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 25,979,800 |
| Aug 12, 2025 | 137.00 | 139.00 | 133.00 | 138.00 | 138.00 | 0.73% | 34,330,300 |
| Aug 11, 2025 | 135.00 | 140.00 | 132.00 | 137.00 | 137.00 | 1.48% | 27,102,800 |
| Aug 8, 2025 | 130.00 | 142.00 | 128.00 | 135.00 | 135.00 | 3.85% | 49,636,000 |
| Aug 7, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 19,530,000 |
| Aug 6, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -0.76% | 25,746,500 |
| Aug 5, 2025 | 129.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2.33% | 24,486,300 |
| Aug 4, 2025 | 130.00 | 132.00 | 124.00 | 129.00 | 129.00 | -0.77% | 28,377,200 |
| Aug 1, 2025 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 15,654,700 |
| Jul 31, 2025 | 134.00 | 134.00 | 123.00 | 130.00 | 130.00 | -2.99% | 46,902,700 |
| Jul 30, 2025 | 133.00 | 135.00 | 129.00 | 134.00 | 134.00 | 0.75% | 16,317,800 |
| Jul 29, 2025 | 133.00 | 136.00 | 131.00 | 133.00 | 133.00 | - | 31,409,500 |
| Jul 28, 2025 | 134.00 | 135.00 | 129.00 | 133.00 | 133.00 | -0.75% | 16,705,800 |
| Jul 25, 2025 | 134.00 | 139.00 | 131.00 | 134.00 | 134.00 | - | 42,511,100 |
| Jul 24, 2025 | 128.00 | 145.00 | 128.00 | 134.00 | 134.00 | 4.69% | 48,180,200 |
| Jul 23, 2025 | 132.00 | 134.00 | 127.00 | 128.00 | 128.00 | -3.03% | 35,448,000 |
| Jul 22, 2025 | 130.00 | 137.00 | 124.00 | 132.00 | 132.00 | 1.54% | 15,978,000 |
| Jul 21, 2025 | 117.00 | 147.00 | 115.00 | 130.00 | 130.00 | 11.11% | 136,809,100 |
| Jul 18, 2025 | 115.00 | 120.00 | 111.00 | 117.00 | 117.00 | 1.74% | 10,022,300 |
| Jul 17, 2025 | 114.00 | 125.00 | 112.00 | 115.00 | 115.00 | 0.88% | 39,072,400 |
| Jul 16, 2025 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | 3,293,700 |
| Jul 15, 2025 | 119.00 | 119.00 | 111.00 | 118.00 | 118.00 | -0.84% | 24,858,900 |
| Jul 14, 2025 | 108.00 | 122.00 | 105.00 | 119.00 | 119.00 | 10.19% | 66,304,700 |
| Jul 11, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 3,604,200 |
| Jul 10, 2025 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | -2.65% | 6,140,800 |
| Jul 9, 2025 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -3.42% | 22,356,900 |
| Jul 8, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 115.29 | -2.50% | 7,031,200 |
| Jul 7, 2025 | 121.00 | 125.00 | 113.00 | 120.00 | 118.25 | -0.83% | 46,048,600 |
| Jul 4, 2025 | 124.00 | 124.00 | 120.00 | 121.00 | 119.23 | -2.42% | 15,224,600 |
| Jul 3, 2025 | 119.00 | 125.00 | 116.00 | 124.00 | 122.19 | 4.20% | 46,361,000 |
| Jul 2, 2025 | 117.00 | 121.00 | 113.00 | 119.00 | 117.26 | 1.71% | 25,631,000 |
| Jul 1, 2025 | 122.00 | 122.00 | 116.00 | 117.00 | 115.29 | -4.10% | 12,911,100 |
| Jun 30, 2025 | 113.00 | 125.00 | 111.00 | 122.00 | 120.22 | 7.02% | 107,763,200 |
| Jun 26, 2025 | 112.00 | 114.00 | 108.00 | 114.00 | 112.33 | 1.79% | 10,873,200 |
| Jun 25, 2025 | 110.00 | 113.00 | 106.00 | 112.00 | 110.36 | 1.82% | 10,717,000 |
| Jun 24, 2025 | 101.00 | 110.00 | 97.00 | 110.00 | 108.39 | 7.84% | 37,873,600 |
| Jun 23, 2025 | 112.00 | 115.00 | 102.00 | 102.00 | 100.51 | -8.93% | 33,269,300 |
| Jun 20, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 110.36 | -0.88% | 5,973,400 |
| Jun 19, 2025 | 108.00 | 119.00 | 107.00 | 113.00 | 111.35 | 1.80% | 198,787,600 |
| Jun 18, 2025 | 115.00 | 115.00 | 106.00 | 111.00 | 109.38 | -3.48% | 28,601,700 |
| Jun 17, 2025 | 102.00 | 115.00 | 98.00 | 115.00 | 113.32 | 12.75% | 238,690,100 |
| Jun 16, 2025 | 95.00 | 102.00 | 94.00 | 102.00 | 100.51 | 7.37% | 26,653,800 |
| Jun 13, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 93.61 | -1.04% | 12,702,600 |
| Jun 12, 2025 | 95.00 | 96.00 | 93.00 | 96.00 | 94.60 | 1.05% | 12,018,300 |
| Jun 11, 2025 | 94.00 | 95.00 | 92.00 | 95.00 | 93.61 | 1.06% | 22,607,200 |
| Jun 10, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 92.63 | -1.05% | 12,311,900 |
| Jun 5, 2025 | 95.00 | 97.00 | 93.00 | 95.00 | 93.61 | - | 11,618,600 |