PT Cipta Perdana Lancar Tbk (IDX:PART)
Indonesia · Delayed Price · Currency is IDR 119.00
+5.00 (4.39%)
Jan 30, 2026, 3:10 PM WIB
IDX:PART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 115.00 | 120.00 | 98.00 | 114.00 | 114.00 | -0.87% | 52,534,100 |
| Jan 28, 2026 | 124.00 | 124.00 | 113.00 | 115.00 | 115.00 | -7.26% | 26,719,300 |
| Jan 27, 2026 | 123.00 | 128.00 | 118.00 | 124.00 | 124.00 | 0.81% | 46,909,300 |
| Jan 26, 2026 | 116.00 | 129.00 | 111.00 | 123.00 | 123.00 | 6.96% | 55,638,400 |
| Jan 23, 2026 | 113.00 | 138.00 | 112.00 | 115.00 | 115.00 | 1.77% | 167,653,700 |
| Jan 22, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2.73% | 9,966,200 |
| Jan 21, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 25,718,200 |
| Jan 20, 2026 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | - | 8,161,400 |
| Jan 19, 2026 | 109.00 | 114.00 | 108.00 | 113.00 | 113.00 | 3.67% | 32,003,800 |
| Jan 15, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 6,423,400 |
| Jan 14, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 26,969,800 |
| Jan 13, 2026 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | -1.77% | 11,112,100 |
| Jan 12, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 29,217,200 |
| Jan 9, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 20,142,200 |
| Jan 8, 2026 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 3.64% | 29,716,700 |
| Jan 7, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 5,012,000 |
| Jan 6, 2026 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | -2.61% | 29,132,100 |
| Jan 5, 2026 | 109.00 | 115.00 | 108.00 | 115.00 | 115.00 | 5.50% | 10,595,100 |
| Jan 2, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.93% | 25,471,400 |
| Dec 30, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 3,770,900 |
| Dec 29, 2025 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 44,989,700 |
| Dec 24, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -3.57% | 9,667,100 |
| Dec 23, 2025 | 115.00 | 123.00 | 111.00 | 112.00 | 112.00 | -2.61% | 42,951,000 |
| Dec 22, 2025 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | -7.26% | 11,986,300 |
| Dec 19, 2025 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.80% | 32,532,400 |
| Dec 18, 2025 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 3,631,500 |
| Dec 17, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 32,207,800 |
| Dec 16, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 13,477,900 |
| Dec 15, 2025 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 1.60% | 35,179,800 |
| Dec 12, 2025 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -4.58% | 23,386,000 |
| Dec 11, 2025 | 126.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.97% | 40,263,100 |
| Dec 10, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 9,255,400 |
| Dec 9, 2025 | 131.00 | 142.00 | 128.00 | 129.00 | 129.00 | -1.53% | 71,845,900 |
| Dec 8, 2025 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 7,702,500 |
| Dec 5, 2025 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 0.76% | 30,827,500 |
| Dec 4, 2025 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 6,384,100 |
| Dec 3, 2025 | 133.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1.50% | 37,240,300 |
| Dec 2, 2025 | 128.00 | 137.00 | 128.00 | 133.00 | 133.00 | 4.72% | 15,999,300 |
| Dec 1, 2025 | 128.00 | 129.00 | 120.00 | 127.00 | 127.00 | -0.78% | 41,930,600 |
| Nov 28, 2025 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 8,144,300 |
| Nov 27, 2025 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -1.54% | 40,273,100 |
| Nov 26, 2025 | 136.00 | 137.00 | 129.00 | 130.00 | 130.00 | -3.70% | 17,744,500 |
| Nov 25, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.88% | 29,591,400 |
| Nov 24, 2025 | 136.00 | 142.00 | 135.00 | 139.00 | 139.00 | 2.21% | 62,210,300 |
| Nov 21, 2025 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | -0.73% | 42,842,900 |
| Nov 20, 2025 | 131.00 | 140.00 | 128.00 | 137.00 | 137.00 | 4.58% | 130,359,600 |
| Nov 19, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -0.76% | 36,395,800 |
| Nov 18, 2025 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | -2.22% | 29,552,300 |
| Nov 17, 2025 | 130.00 | 144.00 | 126.00 | 135.00 | 135.00 | 3.85% | 127,209,300 |
| Nov 14, 2025 | 130.00 | 135.00 | 126.00 | 130.00 | 130.00 | - | 66,618,500 |