PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 835.00
0.00 (0.00%)
Aug 21, 2026, 4:08 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |