PT Cipta Perdana Lancar Tbk (IDX:PART)
Indonesia · Delayed Price · Currency is IDR 101.00
+2.00 (2.02%)
May 20, 2026, 10:59 AM WIB
IDX:PART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 104.00 | 106.00 | 98.00 | 100.00 | - | -2.91% | 8,327,000 |
| May 18, 2026 | 110.00 | 114.00 | 101.00 | 103.00 | 103.00 | -6.36% | 13,673,400 |
| May 13, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 6,346,200 |
| May 12, 2026 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 9,199,700 |
| May 11, 2026 | 111.00 | 113.00 | 106.00 | 109.00 | 109.00 | -0.91% | 14,645,000 |
| May 8, 2026 | 121.00 | 121.00 | 110.00 | 110.00 | 110.00 | -8.33% | 26,152,900 |
| May 7, 2026 | 113.00 | 130.00 | 111.00 | 120.00 | 120.00 | 6.19% | 107,920,000 |
| May 6, 2026 | 112.00 | 115.00 | 109.00 | 113.00 | 113.00 | - | 16,124,600 |
| May 5, 2026 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | -1.74% | 10,216,000 |
| May 4, 2026 | 121.00 | 121.00 | 114.00 | 115.00 | 115.00 | -4.96% | 21,459,800 |
| Apr 30, 2026 | 125.00 | 127.00 | 117.00 | 121.00 | 121.00 | -3.20% | 9,979,200 |
| Apr 29, 2026 | 124.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.81% | 7,820,200 |
| Apr 28, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 6,780,600 |
| Apr 27, 2026 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 2.50% | 6,869,200 |
| Apr 24, 2026 | 131.00 | 132.00 | 120.00 | 120.00 | 120.00 | -8.40% | 22,110,600 |
| Apr 23, 2026 | 140.00 | 141.00 | 130.00 | 131.00 | 131.00 | -5.76% | 17,132,000 |
| Apr 22, 2026 | 142.00 | 148.00 | 136.00 | 139.00 | 139.00 | 1.46% | 38,602,400 |
| Apr 21, 2026 | 134.00 | 138.00 | 130.00 | 137.00 | 137.00 | 3.79% | 13,621,100 |
| Apr 20, 2026 | 136.00 | 136.00 | 128.00 | 132.00 | 132.00 | -1.49% | 12,201,800 |
| Apr 17, 2026 | 130.00 | 142.00 | 129.00 | 134.00 | 134.00 | 3.88% | 41,419,500 |
| Apr 16, 2026 | 132.00 | 133.00 | 127.00 | 129.00 | 129.00 | -3.01% | 14,131,900 |
| Apr 15, 2026 | 125.00 | 141.00 | 123.00 | 133.00 | 133.00 | 8.13% | 68,812,800 |
| Apr 14, 2026 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 0.82% | 7,677,300 |
| Apr 13, 2026 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1.67% | 7,354,800 |
| Apr 10, 2026 | 122.00 | 126.00 | 120.00 | 120.00 | 120.00 | -1.64% | 13,786,800 |
| Apr 9, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -2.40% | 3,528,500 |
| Apr 8, 2026 | 118.00 | 128.00 | 118.00 | 125.00 | 125.00 | 6.84% | 14,275,100 |
| Apr 7, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 6,184,500 |
| Apr 6, 2026 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | -0.83% | 6,401,500 |
| Apr 2, 2026 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -0.83% | 5,503,000 |
| Apr 1, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 4.31% | 9,089,900 |
| Mar 31, 2026 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | -3.33% | 7,960,600 |
| Mar 30, 2026 | 124.00 | 124.00 | 116.00 | 120.00 | 120.00 | 0.84% | 18,722,200 |
| Mar 27, 2026 | 123.00 | 124.00 | 118.00 | 119.00 | 119.00 | -4.03% | 5,754,300 |
| Mar 26, 2026 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 4,288,800 |
| Mar 25, 2026 | 120.00 | 129.00 | 118.00 | 123.00 | 123.00 | 3.36% | 10,803,100 |
| Mar 17, 2026 | 119.00 | 124.00 | 115.00 | 119.00 | 119.00 | 0.85% | 5,853,000 |
| Mar 16, 2026 | 118.00 | 119.00 | 112.00 | 118.00 | 118.00 | - | 5,866,500 |
| Mar 13, 2026 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | - | 5,380,900 |
| Mar 12, 2026 | 123.00 | 125.00 | 117.00 | 118.00 | 118.00 | -4.07% | 9,508,000 |
| Mar 11, 2026 | 127.00 | 132.00 | 121.00 | 123.00 | 123.00 | -3.15% | 7,403,300 |
| Mar 10, 2026 | 125.00 | 133.00 | 124.00 | 127.00 | 127.00 | 3.25% | 14,389,600 |
| Mar 9, 2026 | 121.00 | 127.00 | 119.00 | 123.00 | 123.00 | -10.22% | 20,314,000 |
| Mar 6, 2026 | 134.00 | 137.00 | 132.00 | 137.00 | 137.00 | - | 9,408,600 |
| Mar 5, 2026 | 140.00 | 144.00 | 132.00 | 137.00 | 137.00 | -0.72% | 31,474,300 |
| Mar 4, 2026 | 144.00 | 144.00 | 130.00 | 138.00 | 138.00 | -5.48% | 30,612,700 |
| Mar 3, 2026 | 145.00 | 155.00 | 145.00 | 146.00 | 146.00 | 1.39% | 19,869,800 |
| Mar 2, 2026 | 145.00 | 155.00 | 143.00 | 144.00 | 144.00 | -10.00% | 33,406,800 |
| Feb 27, 2026 | 159.00 | 161.00 | 149.00 | 160.00 | 160.00 | 0.63% | 21,112,900 |
| Feb 26, 2026 | 165.00 | 168.00 | 152.00 | 159.00 | 159.00 | -3.05% | 33,081,200 |