PT Cipta Perdana Lancar Tbk (IDX:PART)
Indonesia · Delayed Price · Currency is IDR 107.00
+2.00 (1.90%)
Jul 23, 2026, 4:00 PM WIB
IDX:PART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 2,953,700 |
| Jul 22, 2026 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 1,921,900 |
| Jul 21, 2026 | 105.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,771,400 |
| Jul 20, 2026 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | -0.94% | 2,792,200 |
| Jul 17, 2026 | 104.00 | 109.00 | 103.00 | 106.00 | 106.00 | 2.91% | 4,351,300 |
| Jul 16, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 1,418,000 |
| Jul 15, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 2,799,800 |
| Jul 14, 2026 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 0.99% | 4,207,600 |
| Jul 13, 2026 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | - | 6,096,200 |
| Jul 10, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 1,557,700 |
| Jul 9, 2026 | 101.00 | 107.00 | 98.00 | 99.00 | 99.00 | -1.98% | 6,636,700 |
| Jul 8, 2026 | 110.00 | 112.00 | 101.00 | 101.00 | 101.00 | -8.18% | 7,921,900 |
| Jul 7, 2026 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 3,047,100 |
| Jul 6, 2026 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 5.73% | 7,698,600 |
| Jul 3, 2026 | 110.00 | 111.00 | 106.00 | 109.00 | 106.88 | 0.93% | 1,712,800 |
| Jul 2, 2026 | 105.00 | 108.00 | 101.00 | 108.00 | 105.90 | 2.86% | 1,827,300 |
| Jul 1, 2026 | 102.00 | 112.00 | 100.00 | 105.00 | 102.96 | 2.94% | 5,002,700 |
| Jun 30, 2026 | 97.00 | 112.00 | 96.00 | 102.00 | 100.02 | 6.25% | 14,122,200 |
| Jun 29, 2026 | 105.00 | 105.00 | 96.00 | 96.00 | 94.13 | -8.57% | 5,342,800 |
| Jun 26, 2026 | 105.00 | 109.00 | 96.00 | 105.00 | 102.96 | -0.94% | 3,502,500 |
| Jun 25, 2026 | 111.00 | 111.00 | 101.00 | 106.00 | 103.94 | 3.92% | 2,506,500 |
| Jun 24, 2026 | 114.00 | 114.00 | 102.00 | 102.00 | 100.02 | -10.53% | 4,563,900 |
| Jun 23, 2026 | 116.00 | 119.00 | 111.00 | 114.00 | 111.78 | - | 7,090,800 |
| Jun 22, 2026 | 110.00 | 120.00 | 107.00 | 114.00 | 111.78 | 3.64% | 18,943,000 |
| Jun 19, 2026 | 109.00 | 112.00 | 107.00 | 110.00 | 107.86 | - | 6,214,500 |
| Jun 18, 2026 | 107.00 | 110.00 | 103.00 | 110.00 | 107.86 | 2.80% | 4,706,600 |
| Jun 17, 2026 | 110.00 | 112.00 | 102.00 | 107.00 | 104.92 | - | 10,796,200 |
| Jun 15, 2026 | 101.00 | 114.00 | 101.00 | 107.00 | 104.92 | 7.00% | 20,098,900 |
| Jun 12, 2026 | 83.00 | 104.00 | 80.00 | 100.00 | 98.06 | 25.00% | 27,542,300 |
| Jun 11, 2026 | 83.00 | 86.00 | 77.00 | 80.00 | 78.44 | -3.61% | 8,459,400 |
| Jun 10, 2026 | 98.00 | 98.00 | 77.00 | 83.00 | 81.39 | 13.70% | 19,567,600 |
| Jun 9, 2026 | 68.00 | 74.00 | 66.00 | 73.00 | 71.58 | 8.96% | 6,554,700 |
| Jun 8, 2026 | 70.00 | 72.00 | 63.00 | 67.00 | 65.70 | -8.22% | 16,747,900 |
| Jun 5, 2026 | 85.00 | 93.00 | 73.00 | 73.00 | 71.58 | -14.12% | 13,366,000 |
| Jun 4, 2026 | 90.00 | 91.00 | 81.00 | 85.00 | 83.35 | -5.56% | 7,267,600 |
| Jun 3, 2026 | 99.00 | 107.00 | 90.00 | 90.00 | 88.25 | -8.16% | 16,831,900 |
| Jun 2, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 96.09 | - | 5,208,400 |
| May 29, 2026 | 96.00 | 103.00 | 95.00 | 98.00 | 96.09 | 2.08% | 7,503,400 |
| May 26, 2026 | 100.00 | 102.00 | 95.00 | 96.00 | 94.13 | -4.00% | 7,647,700 |
| May 25, 2026 | 102.00 | 109.00 | 97.00 | 100.00 | 98.06 | -1.96% | 12,490,500 |
| May 22, 2026 | 89.00 | 102.00 | 83.00 | 102.00 | 100.02 | 14.61% | 12,519,600 |
| May 21, 2026 | 102.00 | 102.00 | 89.00 | 89.00 | 87.27 | -11.88% | 11,208,000 |
| May 20, 2026 | 100.00 | 106.00 | 98.00 | 101.00 | 99.04 | 2.02% | 6,047,700 |
| May 19, 2026 | 104.00 | 106.00 | 98.00 | 99.00 | 97.08 | -3.88% | 9,423,900 |
| May 18, 2026 | 110.00 | 114.00 | 101.00 | 103.00 | 101.00 | -6.36% | 13,673,400 |
| May 13, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 107.86 | 0.92% | 6,346,200 |
| May 12, 2026 | 108.00 | 112.00 | 107.00 | 109.00 | 106.88 | - | 9,199,700 |
| May 11, 2026 | 111.00 | 113.00 | 106.00 | 109.00 | 106.88 | -0.91% | 14,645,000 |
| May 8, 2026 | 121.00 | 121.00 | 110.00 | 110.00 | 107.86 | -8.33% | 26,152,900 |
| May 7, 2026 | 113.00 | 130.00 | 111.00 | 120.00 | 117.67 | 6.19% | 107,920,000 |