PT Cipta Perdana Lancar Tbk (IDX:PART)
Indonesia
· Delayed Price · Currency is IDR 124.00
+1.00 (0.81%)
Apr 28, 2026, 4:10 PM WIB
IDX:PART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 6,780,600 |
| Apr 27, 2026 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 2.50% | 6,869,200 |
| Apr 24, 2026 | 131.00 | 132.00 | 120.00 | 120.00 | 120.00 | -8.40% | 22,100,600 |
| Apr 23, 2026 | 140.00 | 141.00 | 130.00 | 131.00 | 131.00 | -5.76% | 17,132,000 |
| Apr 22, 2026 | 142.00 | 148.00 | 136.00 | 139.00 | 139.00 | 1.46% | 38,602,400 |
| Apr 21, 2026 | 134.00 | 138.00 | 130.00 | 137.00 | 137.00 | 3.79% | 13,621,100 |
| Apr 20, 2026 | 136.00 | 136.00 | 128.00 | 132.00 | 132.00 | -1.49% | 12,201,800 |
| Apr 17, 2026 | 130.00 | 142.00 | 129.00 | 134.00 | 134.00 | 3.88% | 41,419,500 |
| Apr 16, 2026 | 132.00 | 133.00 | 127.00 | 129.00 | 129.00 | -3.01% | 14,131,900 |
| Apr 15, 2026 | 125.00 | 141.00 | 123.00 | 133.00 | 133.00 | 8.13% | 68,812,800 |
| Apr 14, 2026 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 0.82% | 7,677,300 |
| Apr 13, 2026 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 1.67% | 7,354,800 |
| Apr 10, 2026 | 122.00 | 126.00 | 120.00 | 120.00 | 120.00 | -1.64% | 13,786,800 |
| Apr 9, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -2.40% | 3,528,500 |
| Apr 8, 2026 | 118.00 | 128.00 | 118.00 | 125.00 | 125.00 | 6.84% | 14,275,100 |
| Apr 7, 2026 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 6,184,500 |
| Apr 6, 2026 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | -0.83% | 6,401,500 |
| Apr 2, 2026 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -0.83% | 5,503,000 |
| Apr 1, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 4.31% | 9,089,900 |
| Mar 31, 2026 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | -3.33% | 7,960,600 |
| Mar 30, 2026 | 124.00 | 124.00 | 116.00 | 120.00 | 120.00 | 0.84% | 18,722,200 |
| Mar 27, 2026 | 123.00 | 124.00 | 118.00 | 119.00 | 119.00 | -4.03% | 5,754,300 |
| Mar 26, 2026 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 0.81% | 4,288,800 |
| Mar 25, 2026 | 120.00 | 129.00 | 118.00 | 123.00 | 123.00 | 3.36% | 10,803,100 |
| Mar 17, 2026 | 119.00 | 124.00 | 115.00 | 119.00 | 119.00 | 0.85% | 5,853,000 |
| Mar 16, 2026 | 118.00 | 119.00 | 112.00 | 118.00 | 118.00 | - | 5,866,500 |
| Mar 13, 2026 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | - | 5,380,900 |
| Mar 12, 2026 | 123.00 | 125.00 | 117.00 | 118.00 | 118.00 | -4.07% | 9,508,000 |
| Mar 11, 2026 | 127.00 | 132.00 | 121.00 | 123.00 | 123.00 | -3.15% | 7,403,300 |
| Mar 10, 2026 | 125.00 | 133.00 | 124.00 | 127.00 | 127.00 | 3.25% | 14,389,600 |
| Mar 9, 2026 | 121.00 | 127.00 | 119.00 | 123.00 | 123.00 | -10.22% | 20,314,000 |
| Mar 6, 2026 | 134.00 | 137.00 | 132.00 | 137.00 | 137.00 | - | 9,408,600 |
| Mar 5, 2026 | 140.00 | 144.00 | 132.00 | 137.00 | 137.00 | -0.72% | 31,474,300 |
| Mar 4, 2026 | 144.00 | 144.00 | 130.00 | 138.00 | 138.00 | -5.48% | 30,612,700 |
| Mar 3, 2026 | 145.00 | 155.00 | 145.00 | 146.00 | 146.00 | 1.39% | 19,869,800 |
| Mar 2, 2026 | 145.00 | 155.00 | 143.00 | 144.00 | 144.00 | -10.00% | 33,406,800 |
| Feb 27, 2026 | 159.00 | 161.00 | 149.00 | 160.00 | 160.00 | 0.63% | 21,112,900 |
| Feb 26, 2026 | 165.00 | 168.00 | 152.00 | 159.00 | 159.00 | -3.05% | 33,081,200 |
| Feb 25, 2026 | 167.00 | 169.00 | 153.00 | 164.00 | 164.00 | -0.61% | 66,622,600 |
| Feb 24, 2026 | 181.00 | 182.00 | 161.00 | 165.00 | 165.00 | -8.84% | 94,487,800 |
| Feb 23, 2026 | 183.00 | 206.00 | 175.00 | 181.00 | 181.00 | -0.55% | 138,908,000 |
| Feb 20, 2026 | 218.00 | 220.00 | 182.00 | 182.00 | 182.00 | -14.95% | 139,449,600 |
| Feb 19, 2026 | 176.00 | 240.00 | 163.00 | 214.00 | 214.00 | 18.89% | 452,119,900 |
| Feb 18, 2026 | 135.00 | 180.00 | 134.00 | 180.00 | 180.00 | 34.33% | 300,493,800 |
| Feb 13, 2026 | 136.00 | 142.00 | 132.00 | 134.00 | 134.00 | -2.19% | 22,776,700 |
| Feb 12, 2026 | 134.00 | 146.00 | 125.00 | 137.00 | 137.00 | 3.79% | 86,529,200 |
| Feb 11, 2026 | 135.00 | 136.00 | 131.00 | 132.00 | 132.00 | -0.75% | 15,845,200 |
| Feb 10, 2026 | 126.00 | 134.00 | 125.00 | 133.00 | 133.00 | 5.56% | 46,183,700 |
| Feb 9, 2026 | 119.00 | 126.00 | 119.00 | 126.00 | 126.00 | 5.88% | 10,824,300 |
| Feb 6, 2026 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | -1.65% | 33,124,300 |
| Feb 5, 2026 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -4.72% | 13,733,700 |
| Feb 4, 2026 | 124.00 | 130.00 | 121.00 | 127.00 | 127.00 | 2.42% | 40,644,000 |
| Feb 3, 2026 | 122.00 | 125.00 | 118.00 | 124.00 | 124.00 | 5.98% | 12,712,300 |
| Feb 2, 2026 | 121.00 | 124.00 | 116.00 | 117.00 | 117.00 | -3.31% | 37,828,700 |
| Jan 30, 2026 | 119.00 | 125.00 | 116.00 | 121.00 | 121.00 | 6.14% | 19,163,000 |
| Jan 29, 2026 | 115.00 | 120.00 | 98.00 | 114.00 | 114.00 | -0.87% | 52,534,100 |
| Jan 28, 2026 | 124.00 | 124.00 | 113.00 | 115.00 | 115.00 | -7.26% | 26,719,300 |
| Jan 27, 2026 | 123.00 | 128.00 | 118.00 | 124.00 | 124.00 | 0.81% | 46,909,300 |
| Jan 26, 2026 | 116.00 | 129.00 | 111.00 | 123.00 | 123.00 | 6.96% | 55,638,400 |
| Jan 23, 2026 | 113.00 | 138.00 | 112.00 | 115.00 | 115.00 | 1.77% | 167,653,700 |
| Jan 22, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2.73% | 9,966,200 |
| Jan 21, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 25,718,200 |
| Jan 20, 2026 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | - | 8,161,400 |
| Jan 19, 2026 | 109.00 | 114.00 | 108.00 | 113.00 | 113.00 | 3.67% | 32,003,800 |
| Jan 15, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 6,423,400 |
| Jan 14, 2026 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 26,969,800 |
| Jan 13, 2026 | 114.00 | 115.00 | 108.00 | 111.00 | 111.00 | -1.77% | 11,112,100 |
| Jan 12, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 29,217,200 |
| Jan 9, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 20,142,200 |
| Jan 8, 2026 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 3.64% | 29,716,700 |
| Jan 7, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 5,012,000 |
| Jan 6, 2026 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | -2.61% | 29,132,100 |
| Jan 5, 2026 | 109.00 | 115.00 | 108.00 | 115.00 | 115.00 | 5.50% | 10,595,100 |
| Jan 2, 2026 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.93% | 25,471,400 |
| Dec 30, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 3,770,900 |
| Dec 29, 2025 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 44,989,700 |
| Dec 24, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -3.57% | 9,667,100 |
| Dec 23, 2025 | 115.00 | 123.00 | 111.00 | 112.00 | 112.00 | -2.61% | 42,951,000 |
| Dec 22, 2025 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | -7.26% | 11,986,300 |
| Dec 19, 2025 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | -0.80% | 32,532,400 |
| Dec 18, 2025 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 3,631,500 |
| Dec 17, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 32,207,800 |
| Dec 16, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 13,477,900 |
| Dec 15, 2025 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 1.60% | 35,179,800 |
| Dec 12, 2025 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -4.58% | 23,386,000 |
| Dec 11, 2025 | 126.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.97% | 40,263,100 |
| Dec 10, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 9,255,400 |
| Dec 9, 2025 | 131.00 | 142.00 | 128.00 | 129.00 | 129.00 | -1.53% | 71,845,900 |
| Dec 8, 2025 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 7,702,500 |
| Dec 5, 2025 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 0.76% | 30,827,500 |
| Dec 4, 2025 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.22% | 6,384,100 |
| Dec 3, 2025 | 133.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1.50% | 37,240,300 |
| Dec 2, 2025 | 128.00 | 137.00 | 128.00 | 133.00 | 133.00 | 4.72% | 15,999,300 |
| Dec 1, 2025 | 128.00 | 129.00 | 120.00 | 127.00 | 127.00 | -0.78% | 41,930,600 |
| Nov 28, 2025 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 8,144,300 |
| Nov 27, 2025 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | -1.54% | 40,273,100 |
| Nov 26, 2025 | 136.00 | 137.00 | 129.00 | 130.00 | 130.00 | -3.70% | 17,744,500 |
| Nov 25, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.88% | 29,591,400 |
| Nov 24, 2025 | 136.00 | 142.00 | 135.00 | 139.00 | 139.00 | 2.21% | 62,210,300 |
| Nov 21, 2025 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | -0.73% | 42,842,900 |