PT Cikarang Listrindo Tbk (IDX:POWR)
Indonesia
· Delayed Price · Currency is IDR 700.00
-5.00 (-0.71%)
At close: Dec 5, 2025
PT Cikarang Listrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | - | -0.71% | 505,800 |
| 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 |
| Oct 8, 2025 | 690.00 | 700.00 | 690.00 | 695.00 | 671.31 | 0.72% | 2,906,700 |
| Oct 7, 2025 | 695.00 | 700.00 | 690.00 | 690.00 | 666.48 | -0.72% | 3,670,100 |
| Oct 6, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 671.31 | -1.42% | 3,436,500 |
| Oct 3, 2025 | 690.00 | 705.00 | 690.00 | 705.00 | 680.97 | 0.71% | 4,415,700 |
| Oct 2, 2025 | 705.00 | 710.00 | 695.00 | 700.00 | 676.14 | -0.71% | 3,687,800 |
| Oct 1, 2025 | 705.00 | 710.00 | 695.00 | 705.00 | 680.97 | - | 4,152,100 |
| Sep 30, 2025 | 700.00 | 705.00 | 695.00 | 705.00 | 680.97 | - | 4,591,700 |
| Sep 29, 2025 | 710.00 | 710.00 | 700.00 | 705.00 | 680.97 | -0.70% | 5,826,100 |
| Sep 26, 2025 | 705.00 | 710.00 | 700.00 | 710.00 | 685.79 | 0.71% | 2,405,200 |
| Sep 25, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 680.97 | 0.71% | 3,072,100 |
| Sep 24, 2025 | 710.00 | 715.00 | 700.00 | 700.00 | 676.14 | -2.10% | 4,039,700 |
| Sep 23, 2025 | 715.00 | 720.00 | 710.00 | 715.00 | 690.62 | - | 3,224,700 |
| Sep 22, 2025 | 710.00 | 715.00 | 705.00 | 715.00 | 690.62 | 0.70% | 1,893,300 |
| Sep 19, 2025 | 710.00 | 710.00 | 705.00 | 710.00 | 685.79 | 0.71% | 2,054,100 |
| Sep 18, 2025 | 715.00 | 715.00 | 705.00 | 705.00 | 680.97 | -1.40% | 3,058,500 |
| Sep 17, 2025 | 705.00 | 715.00 | 700.00 | 715.00 | 690.62 | 1.42% | 2,502,000 |
| Sep 16, 2025 | 705.00 | 715.00 | 700.00 | 705.00 | 680.97 | - | 3,494,300 |
| Sep 15, 2025 | 705.00 | 705.00 | 700.00 | 705.00 | 680.97 | 0.71% | 850,600 |
| Sep 12, 2025 | 695.00 | 705.00 | 695.00 | 700.00 | 676.14 | 0.72% | 1,953,700 |
| Sep 11, 2025 | 705.00 | 710.00 | 695.00 | 695.00 | 671.31 | -1.42% | 4,273,300 |
| Sep 10, 2025 | 695.00 | 705.00 | 690.00 | 705.00 | 680.97 | 1.44% | 2,912,700 |
| Sep 9, 2025 | 700.00 | 705.00 | 690.00 | 695.00 | 671.31 | -0.71% | 7,874,500 |
| Sep 8, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 676.14 | -0.71% | 2,323,300 |
| Sep 4, 2025 | 710.00 | 715.00 | 695.00 | 705.00 | 680.97 | -0.70% | 2,780,200 |
| Sep 3, 2025 | 705.00 | 715.00 | 705.00 | 710.00 | 685.79 | 0.71% | 2,129,600 |
| Sep 2, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 680.97 | 0.71% | 1,619,600 |
| Sep 1, 2025 | 690.00 | 705.00 | 685.00 | 700.00 | 676.14 | -0.71% | 12,368,500 |
| Aug 29, 2025 | 705.00 | 705.00 | 695.00 | 705.00 | 680.97 | - | 4,499,600 |
| Aug 28, 2025 | 705.00 | 715.00 | 685.00 | 705.00 | 680.97 | - | 6,480,800 |
| Aug 27, 2025 | 720.00 | 720.00 | 700.00 | 705.00 | 680.97 | -2.08% | 4,960,200 |
| Aug 26, 2025 | 710.00 | 720.00 | 710.00 | 720.00 | 695.45 | 1.41% | 2,768,800 |
| Aug 25, 2025 | 710.00 | 720.00 | 705.00 | 710.00 | 685.79 | - | 4,706,700 |
| Aug 22, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 685.79 | 0.71% | 4,229,500 |
| Aug 21, 2025 | 700.00 | 710.00 | 695.00 | 705.00 | 680.97 | 0.71% | 3,159,100 |
| Aug 20, 2025 | 695.00 | 705.00 | 690.00 | 700.00 | 676.14 | 0.72% | 5,275,600 |
| Aug 19, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 671.31 | -0.71% | 2,283,200 |
| Aug 15, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 676.14 | 2.19% | 2,959,400 |
| Aug 14, 2025 | 705.00 | 705.00 | 685.00 | 685.00 | 661.65 | -2.84% | 9,182,600 |
| Aug 13, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 680.97 | - | 4,260,700 |
| Aug 12, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 680.97 | 0.71% | 1,230,000 |
| Aug 11, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 676.14 | -0.71% | 2,239,400 |
| Aug 8, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 680.97 | - | 1,717,200 |
| Aug 7, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 680.97 | - | 1,423,500 |
| Aug 6, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 680.97 | 0.71% | 2,198,200 |
| Aug 5, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 676.14 | - | 2,440,800 |
| Aug 4, 2025 | 700.00 | 700.00 | 690.00 | 700.00 | 676.14 | - | 4,525,700 |
| Aug 1, 2025 | 695.00 | 700.00 | 690.00 | 700.00 | 676.14 | 1.45% | 2,744,400 |
| Jul 31, 2025 | 685.00 | 710.00 | 680.00 | 690.00 | 666.48 | 0.73% | 12,176,600 |
| Jul 30, 2025 | 690.00 | 690.00 | 685.00 | 685.00 | 661.65 | -0.72% | 966,400 |
| Jul 29, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 666.48 | - | 2,086,200 |
| Jul 28, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 666.48 | 0.73% | 1,815,300 |
| Jul 25, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 661.65 | -0.72% | 3,514,400 |
| Jul 24, 2025 | 690.00 | 690.00 | 685.00 | 690.00 | 666.48 | - | 2,003,700 |
| Jul 23, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 666.48 | - | 1,715,500 |
| Jul 22, 2025 | 695.00 | 700.00 | 685.00 | 690.00 | 666.48 | -0.72% | 4,835,300 |
| Jul 21, 2025 | 690.00 | 695.00 | 685.00 | 695.00 | 671.31 | 0.72% | 1,338,600 |
| Jul 18, 2025 | 695.00 | 710.00 | 685.00 | 690.00 | 666.48 | - | 6,885,900 |
| Jul 17, 2025 | 690.00 | 695.00 | 685.00 | 690.00 | 666.48 | - | 1,706,100 |