PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 705.00
-5.00 (-0.70%)
May 26, 2026, 4:11 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 770.00 | 790.00 | 750.00 | 775.00 | 724.50 | 0.65% | 12,059,500 |
| May 13, 2026 | 765.00 | 775.00 | 760.00 | 770.00 | 719.82 | 0.65% | 8,690,500 |
| May 12, 2026 | 755.00 | 785.00 | 750.00 | 765.00 | 715.15 | 2.00% | 12,407,200 |
| May 11, 2026 | 745.00 | 755.00 | 740.00 | 750.00 | 701.12 | 0.67% | 7,598,900 |
| May 8, 2026 | 740.00 | 755.00 | 740.00 | 745.00 | 696.45 | 0.68% | 3,268,700 |
| May 7, 2026 | 745.00 | 750.00 | 740.00 | 740.00 | 691.78 | -0.67% | 3,714,500 |
| May 6, 2026 | 745.00 | 745.00 | 740.00 | 745.00 | 696.45 | - | 2,383,200 |
| May 5, 2026 | 735.00 | 745.00 | 735.00 | 745.00 | 696.45 | 1.36% | 1,074,800 |
| May 4, 2026 | 735.00 | 745.00 | 730.00 | 735.00 | 687.10 | - | 1,952,400 |
| Apr 30, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 687.10 | -0.68% | 2,900,800 |
| Apr 29, 2026 | 735.00 | 740.00 | 730.00 | 740.00 | 691.78 | 0.68% | 1,724,100 |
| Apr 28, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 687.10 | 0.68% | 3,874,700 |
| Apr 27, 2026 | 730.00 | 735.00 | 725.00 | 730.00 | 682.43 | -0.68% | 3,353,700 |
| Apr 24, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 687.10 | -0.68% | 3,802,400 |
| Apr 23, 2026 | 740.00 | 745.00 | 735.00 | 740.00 | 691.78 | - | 2,034,900 |
| Apr 22, 2026 | 735.00 | 745.00 | 735.00 | 740.00 | 691.78 | 0.68% | 1,698,000 |
| Apr 21, 2026 | 740.00 | 745.00 | 735.00 | 735.00 | 687.10 | -0.68% | 1,561,100 |
| Apr 20, 2026 | 740.00 | 745.00 | 735.00 | 740.00 | 691.78 | 0.68% | 2,512,400 |
| Apr 17, 2026 | 735.00 | 740.00 | 730.00 | 735.00 | 687.10 | - | 1,856,800 |
| Apr 16, 2026 | 730.00 | 740.00 | 730.00 | 735.00 | 687.10 | 0.68% | 1,203,600 |
| Apr 15, 2026 | 735.00 | 740.00 | 725.00 | 730.00 | 682.43 | -1.35% | 3,589,700 |
| Apr 14, 2026 | 730.00 | 740.00 | 725.00 | 740.00 | 691.78 | 1.37% | 2,754,200 |
| Apr 13, 2026 | 730.00 | 735.00 | 730.00 | 730.00 | 682.43 | -0.68% | 978,800 |
| Apr 10, 2026 | 720.00 | 735.00 | 720.00 | 735.00 | 687.10 | 1.38% | 2,565,000 |
| Apr 9, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 677.75 | -0.68% | 1,757,000 |
| Apr 8, 2026 | 725.00 | 730.00 | 720.00 | 730.00 | 682.43 | 0.69% | 2,244,100 |
| Apr 7, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 677.75 | -0.68% | 1,475,500 |
| Apr 6, 2026 | 730.00 | 730.00 | 720.00 | 730.00 | 682.43 | - | 1,696,400 |
| Apr 2, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 682.43 | - | 1,259,200 |
| Apr 1, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 682.43 | 1.39% | 1,414,800 |
| Mar 31, 2026 | 730.00 | 730.00 | 720.00 | 720.00 | 673.08 | -1.37% | 1,185,900 |
| Mar 30, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 682.43 | 1.39% | 2,161,900 |
| Mar 27, 2026 | 740.00 | 740.00 | 710.00 | 720.00 | 673.08 | -2.70% | 5,557,500 |
| Mar 26, 2026 | 735.00 | 740.00 | 730.00 | 740.00 | 691.78 | 0.68% | 1,237,900 |
| Mar 25, 2026 | 720.00 | 740.00 | 715.00 | 735.00 | 687.10 | 2.08% | 2,881,700 |
| Mar 17, 2026 | 715.00 | 725.00 | 715.00 | 720.00 | 673.08 | 0.70% | 1,055,000 |
| Mar 16, 2026 | 725.00 | 725.00 | 705.00 | 715.00 | 668.41 | -1.38% | 4,253,200 |
| Mar 13, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 677.75 | - | 3,403,100 |
| Mar 12, 2026 | 735.00 | 740.00 | 720.00 | 725.00 | 677.75 | -1.36% | 5,064,000 |
| Mar 11, 2026 | 740.00 | 750.00 | 735.00 | 735.00 | 687.10 | -0.68% | 2,770,100 |
| Mar 10, 2026 | 735.00 | 745.00 | 720.00 | 740.00 | 691.78 | 2.78% | 4,299,200 |
| Mar 9, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 673.08 | -0.69% | 7,252,900 |
| Mar 6, 2026 | 735.00 | 740.00 | 720.00 | 725.00 | 677.75 | -2.03% | 4,196,700 |
| Mar 5, 2026 | 735.00 | 745.00 | 725.00 | 740.00 | 691.78 | 1.37% | 3,486,800 |