PT Cipta Perdana Lancar Tbk (IDX:PART)
Indonesia · Delayed Price · Currency is IDR 109.00
+3.00 (2.83%)
Sep 22, 2026, 4:14 PM WIB
IDX:PART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 106.00 | 116.00 | 105.00 | 109.00 | 109.00 | 2.83% | 36,607,800 |
| Sep 21, 2026 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | -3.64% | 13,025,800 |
| Sep 18, 2026 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | -0.90% | 17,942,400 |
| Sep 17, 2026 | 110.00 | 119.00 | 108.00 | 111.00 | 111.00 | 0.91% | 71,870,400 |
| Sep 16, 2026 | 100.00 | 123.00 | 98.00 | 110.00 | 110.00 | 10.00% | 182,290,600 |
| Sep 15, 2026 | 101.00 | 101.00 | 94.00 | 100.00 | 100.00 | 1.01% | 31,849,400 |
| Sep 14, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | -2.94% | 5,195,400 |
| Sep 11, 2026 | 104.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 6,366,400 |
| Sep 10, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 3,339,000 |
| Sep 9, 2026 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | -1.87% | 6,683,000 |
| Sep 8, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 4,755,500 |
| Sep 7, 2026 | 107.00 | 111.00 | 104.00 | 105.00 | 105.00 | -6.25% | 19,867,700 |
| Sep 4, 2026 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 12,858,600 |
| Sep 3, 2026 | 113.00 | 119.00 | 112.00 | 112.00 | 112.00 | -0.88% | 43,085,800 |
| Sep 2, 2026 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | -1.74% | 25,165,900 |
| Sep 1, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -4.17% | 35,274,400 |
| Aug 31, 2026 | 119.00 | 123.00 | 116.00 | 120.00 | 120.00 | 1.69% | 34,526,400 |
| Aug 28, 2026 | 114.00 | 122.00 | 111.00 | 118.00 | 118.00 | 2.61% | 49,745,500 |
| Aug 27, 2026 | 109.00 | 119.00 | 107.00 | 115.00 | 115.00 | 5.50% | 33,947,500 |
| Aug 26, 2026 | 105.00 | 123.00 | 104.00 | 109.00 | 109.00 | 1.87% | 98,144,900 |
| Aug 24, 2026 | 99.00 | 114.00 | 96.00 | 107.00 | 107.00 | 9.18% | 61,434,000 |
| Aug 21, 2026 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 2.08% | 3,828,000 |
| Aug 20, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 1,959,300 |
| Aug 19, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 1,242,200 |
| Aug 18, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 1,397,000 |
| Aug 14, 2026 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | -1.02% | 2,204,900 |
| Aug 13, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 1,682,600 |
| Aug 12, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 1,243,600 |
| Aug 11, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -3.92% | 6,127,400 |
| Aug 10, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 1,544,800 |
| Aug 7, 2026 | 101.00 | 106.00 | 99.00 | 101.00 | 101.00 | 1.00% | 5,486,900 |
| Aug 6, 2026 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 4,801,000 |
| Aug 5, 2026 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | - | 6,272,100 |
| Aug 4, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 720,400 |
| Aug 3, 2026 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 4,584,100 |
| Jul 31, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,016,500 |
| Jul 30, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 1,723,700 |
| Jul 29, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 812,000 |
| Jul 28, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 1,344,400 |
| Jul 27, 2026 | 108.00 | 108.00 | 102.00 | 106.00 | 106.00 | -1.85% | 2,399,400 |
| Jul 24, 2026 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 0.93% | 3,308,600 |
| 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 |