PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia
· Delayed Price · Currency is IDR 725.00
-15.00 (-2.03%)
At close: Mar 6, 2026
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 16,119,900 |
| Feb 12, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 5,934,200 |
| Feb 11, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 5,484,000 |
| Feb 10, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 5,102,600 |
| Feb 9, 2026 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 0.72% | 4,086,100 |
| Feb 6, 2026 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | - | 7,374,000 |
| Feb 5, 2026 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -0.71% | 10,981,600 |
| Feb 4, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 14,666,600 |
| Feb 3, 2026 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 9,415,200 |
| Feb 2, 2026 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 9,189,600 |
| Jan 30, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 16,643,800 |
| Jan 29, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | -1.41% | 17,831,000 |
| Jan 28, 2026 | 710.00 | 710.00 | 690.00 | 710.00 | 710.00 | - | 19,884,100 |
| Jan 27, 2026 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 4,286,900 |
| Jan 26, 2026 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.70% | 4,975,400 |
| Jan 23, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 1,944,000 |
| Jan 22, 2026 | 715.00 | 715.00 | 710.00 | 715.00 | 715.00 | - | 1,313,300 |
| Jan 21, 2026 | 715.00 | 715.00 | 705.00 | 715.00 | 715.00 | 0.70% | 4,346,600 |
| Jan 20, 2026 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | -0.70% | 2,799,600 |
| Jan 19, 2026 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 0.70% | 3,367,200 |
| Jan 15, 2026 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 1,575,700 |
| Jan 14, 2026 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 0.71% | 1,579,300 |
| Jan 13, 2026 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | -0.70% | 2,600,900 |
| Jan 12, 2026 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.70% | 1,746,100 |
| Jan 9, 2026 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 0.70% | 3,971,500 |
| Jan 8, 2026 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | -0.70% | 5,261,400 |
| Jan 7, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 0.70% | 3,826,600 |
| Jan 6, 2026 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 2,554,600 |
| Jan 5, 2026 | 705.00 | 710.00 | 700.00 | 710.00 | 710.00 | 0.71% | 2,278,400 |
| Jan 2, 2026 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 2,726,100 |
| Dec 30, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | - | 2,572,900 |
| Dec 29, 2025 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | -0.71% | 3,662,100 |
| Dec 24, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | - | 3,039,500 |
| Dec 23, 2025 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 0.71% | 2,220,400 |
| Dec 22, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 2,628,600 |
| Dec 19, 2025 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | - | 1,903,900 |
| Dec 18, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 3,833,200 |
| Dec 17, 2025 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 0.72% | 4,213,600 |
| Dec 16, 2025 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | - | 2,289,200 |
| Dec 15, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -0.71% | 3,079,400 |
| Dec 12, 2025 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1.45% | 5,583,000 |
| Dec 11, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 2,626,100 |
| Dec 10, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.71% | 1,636,200 |
| Dec 9, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 2,850,900 |
| Dec 8, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | - | 5,009,200 |
| Dec 5, 2025 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | -0.71% | 4,246,900 |
| Dec 4, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.71% | 3,264,200 |
| Dec 3, 2025 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | -1.41% | 3,208,000 |
| Dec 2, 2025 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | -1.39% | 2,239,400 |
| Dec 1, 2025 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | -1.37% | 9,143,500 |
| Nov 28, 2025 | 700.00 | 730.00 | 695.00 | 730.00 | 730.00 | 5.04% | 20,733,600 |
| Nov 27, 2025 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 0.72% | 4,143,900 |
| Nov 26, 2025 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | -0.72% | 15,804,500 |
| Nov 25, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | -2.80% | 12,910,700 |
| Nov 24, 2025 | 715.00 | 720.00 | 700.00 | 715.00 | 690.62 | - | 13,896,800 |
| Nov 21, 2025 | 720.00 | 720.00 | 710.00 | 715.00 | 690.62 | - | 3,599,500 |
| Nov 20, 2025 | 715.00 | 720.00 | 710.00 | 715.00 | 690.62 | - | 3,002,300 |
| Nov 19, 2025 | 720.00 | 720.00 | 710.00 | 715.00 | 690.62 | -0.69% | 4,066,800 |
| Nov 18, 2025 | 720.00 | 720.00 | 710.00 | 720.00 | 695.45 | 0.70% | 4,538,700 |
| Nov 17, 2025 | 710.00 | 725.00 | 710.00 | 715.00 | 690.62 | 1.42% | 7,942,500 |
| Nov 14, 2025 | 705.00 | 710.00 | 705.00 | 705.00 | 680.97 | -0.70% | 2,090,700 |
| Nov 13, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 685.79 | - | 1,995,000 |
| Nov 12, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 685.79 | 0.71% | 2,555,000 |
| Nov 11, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 680.97 | - | 3,333,100 |
| Nov 10, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 680.97 | -0.70% | 7,463,800 |
| Nov 7, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 685.79 | 0.71% | 4,828,900 |
| Nov 6, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 680.97 | 0.71% | 26,636,000 |
| Nov 5, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 676.14 | 0.72% | 7,686,700 |
| Nov 4, 2025 | 700.00 | 710.00 | 695.00 | 695.00 | 671.31 | -0.71% | 8,794,200 |
| Nov 3, 2025 | 705.00 | 710.00 | 695.00 | 700.00 | 676.14 | -0.71% | 17,606,600 |
| Oct 31, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 680.97 | - | 6,367,900 |
| Oct 30, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 680.97 | - | 8,992,300 |
| Oct 29, 2025 | 700.00 | 715.00 | 695.00 | 705.00 | 680.97 | 0.71% | 4,752,300 |
| Oct 28, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 676.14 | -0.71% | 8,160,000 |
| Oct 27, 2025 | 710.00 | 730.00 | 695.00 | 705.00 | 680.97 | -0.70% | 14,599,200 |
| Oct 24, 2025 | 700.00 | 715.00 | 700.00 | 710.00 | 685.79 | - | 7,520,100 |
| Oct 23, 2025 | 700.00 | 715.00 | 700.00 | 710.00 | 685.79 | 1.43% | 5,496,900 |
| Oct 22, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 676.14 | -0.71% | 4,604,500 |
| Oct 21, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 680.97 | 0.71% | 4,269,700 |
| Oct 20, 2025 | 690.00 | 705.00 | 690.00 | 700.00 | 676.14 | 0.72% | 6,609,300 |
| Oct 17, 2025 | 695.00 | 700.00 | 690.00 | 695.00 | 671.31 | - | 3,716,700 |
| Oct 16, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 671.31 | -0.71% | 3,549,600 |
| Oct 15, 2025 | 690.00 | 700.00 | 685.00 | 700.00 | 676.14 | 1.45% | 3,294,400 |
| Oct 14, 2025 | 695.00 | 700.00 | 690.00 | 690.00 | 666.48 | -0.72% | 8,569,000 |
| Oct 13, 2025 | 700.00 | 700.00 | 690.00 | 695.00 | 671.31 | -0.71% | 7,131,500 |
| Oct 10, 2025 | 700.00 | 700.00 | 695.00 | 700.00 | 676.14 | - | 3,267,200 |
| Oct 9, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 676.14 | 0.72% | 3,038,200 |