PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 705.00
+5.00 (0.71%)
Aug 6, 2025, 4:03 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 1,781,600 |
| Aug 5, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 2,440,800 |
| Aug 4, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | - | 4,525,700 |
| Aug 1, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 2,771,700 |
| Jul 31, 2025 | 685.00 | 710.00 | 680.00 | 690.00 | 690.00 | 0.73% | 12,176,600 |
| Jul 30, 2025 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.72% | 966,400 |
| Jul 29, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 2,086,200 |
| Jul 28, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 1,815,300 |
| Jul 25, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | -0.72% | 3,514,400 |
| Jul 24, 2025 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | - | 2,003,700 |
| Jul 23, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 1,715,500 |
| Jul 22, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | -0.72% | 4,835,300 |
| Jul 21, 2025 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 0.72% | 1,338,600 |
| Jul 18, 2025 | 695.00 | 710.00 | 685.00 | 690.00 | 690.00 | - | 6,885,900 |
| Jul 17, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 1,706,100 |
| Jul 16, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.72% | 3,489,600 |
| Jul 15, 2025 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 0.72% | 1,347,700 |
| Jul 14, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 1,500,800 |
| Jul 11, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 1,418,700 |
| Jul 10, 2025 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.73% | 819,000 |
| Jul 9, 2025 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | - | 761,900 |
| Jul 8, 2025 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | - | 550,300 |
| Jul 7, 2025 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 0.74% | 612,000 |
| Jul 4, 2025 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 1,365,800 |
| Jul 3, 2025 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | - | 2,483,500 |
| Jul 2, 2025 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 449,600 |
| Jul 1, 2025 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 1,237,500 |
| Jun 30, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 1,057,500 |
| Jun 26, 2025 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 0.74% | 1,026,600 |
| Jun 25, 2025 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | -0.73% | 2,157,900 |
| Jun 24, 2025 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 0.74% | 2,065,800 |
| Jun 23, 2025 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | - | 2,522,800 |
| Jun 20, 2025 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | - | 1,366,100 |
| Jun 19, 2025 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | -1.45% | 3,243,500 |
| Jun 18, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 906,400 |
| Jun 17, 2025 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 788,800 |
| Jun 16, 2025 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 1,220,900 |
| Jun 13, 2025 | 685.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 1,373,500 |
| Jun 12, 2025 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 0.73% | 1,405,100 |
| Jun 11, 2025 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.44% | 2,525,600 |
| Jun 10, 2025 | 685.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1.46% | 2,106,500 |
| Jun 5, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 2,350,900 |
| Jun 4, 2025 | 685.00 | 690.00 | 685.00 | 685.00 | 685.00 | - | 1,406,600 |
| Jun 3, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | -1.44% | 3,097,400 |
| Jun 2, 2025 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | -0.71% | 3,923,600 |
| May 28, 2025 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | -5.41% | 9,634,300 |
| May 27, 2025 | 735.00 | 740.00 | 735.00 | 740.00 | 694.42 | 0.68% | 9,981,500 |
| May 26, 2025 | 740.00 | 745.00 | 730.00 | 735.00 | 689.73 | -0.68% | 4,513,400 |
| May 23, 2025 | 740.00 | 740.00 | 735.00 | 740.00 | 694.42 | - | 3,721,700 |
| May 22, 2025 | 740.00 | 740.00 | 730.00 | 740.00 | 694.42 | 0.68% | 2,900,700 |