PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia · Delayed Price · Currency is IDR 685.00
-5.00 (-0.72%)
Jun 18, 2026, 4:00 PM WIB
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 690.00 | 700.00 | 685.00 | 695.00 | - | 0.72% | 4,382,200 |
| 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 |
| 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 |