PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 725.00
+5.00 (0.69%)
Jul 31, 2026, 4:11 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 725.00 | 725.00 | 715.00 | 720.00 | - | - | 1,250,200 |
| 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 |
| Jul 1, 2026 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 1,090,800 |
| Jun 30, 2026 | 700.00 | 705.00 | 685.00 | 705.00 | 705.00 | 0.71% | 10,909,400 |
| Jun 29, 2026 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 6,198,000 |
| Jun 26, 2026 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0.71% | 1,689,500 |
| Jun 25, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 1,798,400 |
| Jun 24, 2026 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.42% | 2,553,000 |
| Jun 23, 2026 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 1.44% | 3,697,400 |
| Jun 22, 2026 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.42% | 3,108,900 |
| Jun 19, 2026 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 2.92% | 2,815,200 |
| Jun 18, 2026 | 690.00 | 700.00 | 685.00 | 685.00 | 685.00 | -0.72% | 10,991,600 |
| Jun 17, 2026 | 695.00 | 705.00 | 685.00 | 690.00 | 690.00 | - | 11,126,700 |
| Jun 15, 2026 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 0.73% | 12,403,100 |
| Jun 12, 2026 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 10,225,400 |
| Jun 11, 2026 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | - | 7,595,100 |
| Jun 10, 2026 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | - | 4,817,700 |
| Jun 9, 2026 | 675.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1.48% | 15,765,900 |
| Jun 8, 2026 | 685.00 | 695.00 | 670.00 | 675.00 | 675.00 | -2.17% | 17,986,300 |
| Jun 5, 2026 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | -1.43% | 10,470,400 |
| Jun 4, 2026 | 695.00 | 700.00 | 680.00 | 700.00 | 700.00 | 0.72% | 7,245,500 |
| Jun 3, 2026 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | -0.71% | 10,493,700 |
| Jun 2, 2026 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | -1.41% | 6,141,500 |
| May 29, 2026 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.71% | 4,407,500 |
| May 26, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.70% | 8,239,700 |
| May 25, 2026 | 700.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1.43% | 5,202,400 |
| May 22, 2026 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | -2.10% | 14,261,300 |
| May 21, 2026 | 725.00 | 730.00 | 705.00 | 715.00 | 715.00 | 0.64% | 12,200,200 |
| May 20, 2026 | 755.00 | 775.00 | 750.00 | 760.00 | 710.47 | - | 7,425,900 |
| May 19, 2026 | 775.00 | 775.00 | 755.00 | 760.00 | 710.47 | -1.94% | 5,313,300 |