PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 740.00
-5.00 (-0.67%)
May 7, 2026, 4:00 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 745.00 | 750.00 | 740.00 | 740.00 | 740.00 | -0.67% | 3,714,500 |
| May 6, 2026 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - | 2,383,200 |
| May 5, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 1.36% | 1,074,800 |
| May 4, 2026 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | - | 1,952,400 |
| Apr 30, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 2,900,800 |
| Apr 29, 2026 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 0.68% | 1,724,100 |
| Apr 28, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 0.68% | 3,874,700 |
| Apr 27, 2026 | 730.00 | 735.00 | 725.00 | 730.00 | 730.00 | -0.68% | 3,353,700 |
| Apr 24, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 3,802,400 |
| Apr 23, 2026 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | - | 2,034,900 |
| Apr 22, 2026 | 735.00 | 745.00 | 735.00 | 740.00 | 740.00 | 0.68% | 1,698,000 |
| Apr 21, 2026 | 740.00 | 745.00 | 735.00 | 735.00 | 735.00 | -0.68% | 1,561,100 |
| Apr 20, 2026 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 0.68% | 2,512,400 |
| Apr 17, 2026 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | - | 1,856,800 |
| Apr 16, 2026 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 0.68% | 1,203,600 |
| Apr 15, 2026 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | -1.35% | 3,589,700 |
| Apr 14, 2026 | 730.00 | 740.00 | 725.00 | 740.00 | 740.00 | 1.37% | 2,754,200 |
| Apr 13, 2026 | 730.00 | 735.00 | 730.00 | 730.00 | 730.00 | -0.68% | 978,800 |
| Apr 10, 2026 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 1.38% | 2,565,000 |
| Apr 9, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | -0.68% | 1,757,000 |
| Apr 8, 2026 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0.69% | 2,244,100 |
| Apr 7, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | -0.68% | 1,475,500 |
| Apr 6, 2026 | 730.00 | 730.00 | 720.00 | 730.00 | 730.00 | - | 1,696,400 |
| Apr 2, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | - | 1,259,200 |
| Apr 1, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1.39% | 1,360,400 |
| Mar 31, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.37% | 1,185,900 |
| Mar 30, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1.39% | 2,161,900 |
| Mar 27, 2026 | 740.00 | 740.00 | 710.00 | 720.00 | 720.00 | -2.70% | 5,557,500 |
| Mar 26, 2026 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | 0.68% | 1,237,900 |
| Mar 25, 2026 | 720.00 | 740.00 | 715.00 | 735.00 | 735.00 | 2.08% | 2,881,700 |
| Mar 17, 2026 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 0.70% | 1,055,000 |
| Mar 16, 2026 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | -1.38% | 4,253,200 |
| Mar 13, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 3,403,100 |
| Mar 12, 2026 | 735.00 | 740.00 | 720.00 | 725.00 | 725.00 | -1.36% | 5,064,000 |
| Mar 11, 2026 | 740.00 | 750.00 | 735.00 | 735.00 | 735.00 | -0.68% | 2,770,100 |
| Mar 10, 2026 | 735.00 | 745.00 | 720.00 | 740.00 | 740.00 | 2.78% | 4,299,200 |
| Mar 9, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | -0.69% | 7,252,900 |
| Mar 6, 2026 | 735.00 | 740.00 | 720.00 | 725.00 | 725.00 | -2.03% | 4,196,700 |
| Mar 5, 2026 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 1.37% | 3,486,800 |
| Mar 4, 2026 | 745.00 | 745.00 | 715.00 | 730.00 | 730.00 | -2.01% | 7,111,000 |
| Mar 3, 2026 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | - | 3,479,300 |
| Mar 2, 2026 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | -1.32% | 11,328,600 |
| Feb 27, 2026 | 740.00 | 770.00 | 730.00 | 755.00 | 755.00 | 2.03% | 12,538,100 |
| Feb 26, 2026 | 730.00 | 750.00 | 730.00 | 740.00 | 740.00 | 1.37% | 10,345,900 |
| Feb 25, 2026 | 715.00 | 750.00 | 710.00 | 730.00 | 730.00 | 2.82% | 17,298,400 |
| Feb 24, 2026 | 705.00 | 720.00 | 700.00 | 710.00 | 710.00 | 0.71% | 16,537,200 |
| Feb 23, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 4,845,600 |
| Feb 20, 2026 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | - | 6,713,900 |
| Feb 19, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 6,174,300 |
| Feb 18, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 2,649,100 |