PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 715.00
0.00 (0.00%)
Nov 18, 2025, 3:40 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 720.00 | 720.00 | 710.00 | 720.00 | - | 0.70% | 3,199,500 |
| Nov 17, 2025 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 1.42% | 7,942,500 |
| Nov 14, 2025 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | -0.70% | 2,090,700 |
| Nov 13, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | - | 1,995,000 |
| Nov 12, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 2,555,000 |
| Nov 11, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 3,333,100 |
| Nov 10, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.70% | 7,463,800 |
| Nov 7, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.71% | 4,828,900 |
| Nov 6, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 0.71% | 26,636,000 |
| Nov 5, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 7,686,700 |
| Nov 4, 2025 | 700.00 | 710.00 | 695.00 | 695.00 | 695.00 | -0.71% | 8,794,200 |
| Nov 3, 2025 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 17,606,600 |
| Oct 31, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 6,367,900 |
| Oct 30, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 8,992,300 |
| Oct 29, 2025 | 700.00 | 715.00 | 695.00 | 705.00 | 705.00 | 0.71% | 4,752,300 |
| Oct 28, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 8,160,000 |
| Oct 27, 2025 | 710.00 | 730.00 | 695.00 | 705.00 | 705.00 | -0.70% | 14,599,200 |
| Oct 24, 2025 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | - | 7,520,100 |
| Oct 23, 2025 | 700.00 | 715.00 | 700.00 | 710.00 | 710.00 | 1.43% | 5,496,900 |
| Oct 22, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 4,604,500 |
| Oct 21, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 0.71% | 4,269,700 |
| Oct 20, 2025 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 0.72% | 6,609,300 |
| Oct 17, 2025 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | - | 3,716,700 |
| Oct 16, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 3,549,600 |
| Oct 15, 2025 | 690.00 | 700.00 | 685.00 | 700.00 | 700.00 | 1.45% | 3,294,400 |
| Oct 14, 2025 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 8,569,000 |
| Oct 13, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 7,131,500 |
| Oct 10, 2025 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | - | 3,267,200 |
| Oct 9, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | 0.72% | 3,038,200 |
| Oct 8, 2025 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 0.72% | 2,906,700 |
| Oct 7, 2025 | 695.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 3,670,100 |
| Oct 6, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.42% | 3,436,500 |
| Oct 3, 2025 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 0.71% | 4,415,700 |
| Oct 2, 2025 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 3,687,800 |
| Oct 1, 2025 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | - | 4,152,100 |
| Sep 30, 2025 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | - | 4,591,700 |
| Sep 29, 2025 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.70% | 5,826,100 |
| Sep 26, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.71% | 2,405,200 |
| Sep 25, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 3,072,100 |
| Sep 24, 2025 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | -2.10% | 4,039,700 |
| Sep 23, 2025 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | - | 3,224,700 |
| Sep 22, 2025 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 0.70% | 1,893,300 |
| Sep 19, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 0.71% | 2,054,100 |
| Sep 18, 2025 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | -1.40% | 3,058,500 |
| Sep 17, 2025 | 705.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 2,502,000 |
| Sep 16, 2025 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | - | 3,494,300 |
| Sep 15, 2025 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 850,600 |
| Sep 12, 2025 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 1,953,700 |
| Sep 11, 2025 | 705.00 | 710.00 | 695.00 | 695.00 | 695.00 | -1.42% | 4,273,300 |
| Sep 10, 2025 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 1.44% | 2,912,700 |