PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 710.00
+5.00 (0.71%)
Sep 19, 2025, 3:49 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 850,700 |
| 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 |
| Sep 9, 2025 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 7,881,000 |
| Sep 8, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 2,323,800 |
| Sep 4, 2025 | 710.00 | 715.00 | 695.00 | 705.00 | 705.00 | -0.70% | 2,780,200 |
| Sep 3, 2025 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 0.71% | 2,129,600 |
| Sep 2, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 0.71% | 1,619,600 |
| Sep 1, 2025 | 690.00 | 705.00 | 685.00 | 700.00 | 700.00 | -0.71% | 12,368,500 |
| Aug 29, 2025 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | - | 4,499,600 |
| Aug 28, 2025 | 705.00 | 715.00 | 685.00 | 705.00 | 705.00 | - | 6,480,800 |
| Aug 27, 2025 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -2.08% | 4,960,200 |
| Aug 26, 2025 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.41% | 2,768,800 |
| Aug 25, 2025 | 710.00 | 720.00 | 705.00 | 710.00 | 710.00 | - | 4,706,700 |
| Aug 22, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 0.71% | 4,229,500 |
| Aug 21, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 705.00 | 0.71% | 3,159,100 |
| Aug 20, 2025 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 0.72% | 5,275,600 |
| Aug 19, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.71% | 2,283,200 |
| Aug 15, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 2.19% | 2,959,400 |
| Aug 14, 2025 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | -2.84% | 9,182,600 |
| Aug 13, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 4,260,700 |
| Aug 12, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 1,230,000 |
| Aug 11, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 2,239,400 |
| Aug 8, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 1,717,200 |
| Aug 7, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 1,423,500 |
| Aug 6, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 2,198,200 |
| 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 |