PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 995.00
+10.00 (1.02%)
Sep 11, 2026, 4:13 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 960.00 | 995.00 | 960.00 | 995.00 | 995.00 | 1.02% | 6,682,900 |
| Sep 10, 2026 | 1,005.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | -1.99% | 28,047,400 |
| Sep 9, 2026 | 940.00 | 1,040.00 | 935.00 | 1,005.00 | 1,005.00 | 8.06% | 52,795,600 |
| Sep 8, 2026 | 940.00 | 940.00 | 915.00 | 930.00 | 930.00 | 1.09% | 3,161,300 |
| Sep 7, 2026 | 925.00 | 940.00 | 910.00 | 920.00 | 920.00 | 2.22% | 8,457,600 |
| Sep 4, 2026 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -1.64% | 5,268,000 |
| Sep 3, 2026 | 925.00 | 935.00 | 905.00 | 915.00 | 915.00 | -0.54% | 8,339,000 |
| Sep 2, 2026 | 925.00 | 935.00 | 905.00 | 920.00 | 920.00 | - | 8,308,100 |
| Sep 1, 2026 | 960.00 | 970.00 | 910.00 | 920.00 | 920.00 | -3.16% | 12,427,400 |
| Aug 31, 2026 | 905.00 | 965.00 | 900.00 | 950.00 | 950.00 | 5.56% | 24,322,400 |
| Aug 28, 2026 | 930.00 | 935.00 | 885.00 | 900.00 | 900.00 | -2.70% | 5,702,800 |
| Aug 27, 2026 | 860.00 | 930.00 | 860.00 | 925.00 | 925.00 | 7.56% | 9,111,800 |
| Aug 26, 2026 | 920.00 | 930.00 | 855.00 | 860.00 | 860.00 | -5.49% | 19,148,000 |
| Aug 24, 2026 | 835.00 | 945.00 | 830.00 | 910.00 | 910.00 | 8.98% | 25,641,300 |
| Aug 21, 2026 | 835.00 | 850.00 | 830.00 | 835.00 | 835.00 | - | 4,806,200 |
| Aug 20, 2026 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 0.60% | 1,901,600 |
| Aug 19, 2026 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | -1.19% | 4,120,000 |
| Aug 18, 2026 | 810.00 | 850.00 | 800.00 | 840.00 | 840.00 | 3.70% | 9,331,600 |
| Aug 14, 2026 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 0.62% | 4,427,500 |
| Aug 13, 2026 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | -2.42% | 9,170,500 |
| Aug 12, 2026 | 785.00 | 835.00 | 775.00 | 825.00 | 825.00 | 5.10% | 18,101,800 |
| Aug 11, 2026 | 765.00 | 790.00 | 750.00 | 785.00 | 785.00 | 2.61% | 13,529,700 |
| Aug 10, 2026 | 735.00 | 785.00 | 730.00 | 765.00 | 765.00 | 4.08% | 15,720,200 |
| Aug 7, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 0.68% | 2,447,100 |
| Aug 6, 2026 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 0.69% | 5,279,700 |
| Aug 5, 2026 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.69% | 5,069,100 |
| Aug 4, 2026 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | -0.69% | 3,097,300 |
| Aug 3, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 1,787,600 |
| Jul 31, 2026 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 0.69% | 2,515,600 |
| Jul 30, 2026 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | - | 1,226,000 |
| Jul 29, 2026 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | -0.69% | 1,864,300 |
| Jul 28, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 1,800,700 |
| Jul 27, 2026 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -1.36% | 1,402,800 |
| Jul 24, 2026 | 735.00 | 735.00 | 725.00 | 735.00 | 735.00 | 0.68% | 2,959,500 |
| Jul 23, 2026 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 0.69% | 5,662,800 |
| Jul 22, 2026 | 730.00 | 735.00 | 725.00 | 725.00 | 725.00 | -0.68% | 3,418,200 |
| Jul 21, 2026 | 725.00 | 735.00 | 715.00 | 730.00 | 730.00 | 0.69% | 5,576,100 |
| Jul 20, 2026 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 1.40% | 5,929,000 |
| Jul 17, 2026 | 720.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.69% | 2,755,500 |
| Jul 16, 2026 | 720.00 | 720.00 | 715.00 | 720.00 | 720.00 | - | 619,700 |
| Jul 15, 2026 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.70% | 2,700,200 |
| Jul 14, 2026 | 715.00 | 720.00 | 710.00 | 715.00 | 715.00 | - | 2,616,500 |
| Jul 13, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 3,295,900 |
| Jul 10, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1.42% | 3,187,300 |
| Jul 9, 2026 | 705.00 | 715.00 | 705.00 | 705.00 | 705.00 | - | 2,002,700 |
| Jul 8, 2026 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | - | 665,600 |
| Jul 7, 2026 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | - | 1,540,100 |
| Jul 6, 2026 | 705.00 | 715.00 | 705.00 | 705.00 | 705.00 | - | 3,265,100 |
| Jul 3, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 2,103,700 |
| Jul 2, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 823,000 |