Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,139.90 -4.23 (-0.05%) Bitcoin USD
57,995.32 -3,026.35 (-4.96%) CMC Crypto 200
1,242.97 -96.09 (-7.17%)
PT Cikarang Listrindo Tbk (POWR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 675.00 | 685.00 | 675.00 | 680.00 | 680.00 | 4,277,500 |
| 29 Apr 2024 | 675.00 | 685.00 | 670.00 | 675.00 | 675.00 | 7,063,300 |
| 26 Apr 2024 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | 3,141,900 |
| 25 Apr 2024 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 1,450,200 |
| 24 Apr 2024 | 685.00 | 690.00 | 680.00 | 680.00 | 680.00 | 5,166,500 |
| 23 Apr 2024 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | 1,358,600 |
| 22 Apr 2024 | 680.00 | 680.00 | 675.00 | 680.00 | 680.00 | 2,535,800 |
| 19 Apr 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 4,787,400 |
| 18 Apr 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 2,368,100 |
| 17 Apr 2024 | 685.00 | 695.00 | 680.00 | 680.00 | 680.00 | 6,163,700 |
| 16 Apr 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 5,708,100 |
| 05 Apr 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 5,052,000 |
| 04 Apr 2024 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 3,494,100 |
| 03 Apr 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 1,303,700 |
| 02 Apr 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 893,400 |
| 01 Apr 2024 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 8,106,400 |
| 28 Mar 2024 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 1,631,000 |
| 27 Mar 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 1,220,300 |
| 26 Mar 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 690.00 | 1,069,200 |
| 25 Mar 2024 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 5,314,600 |
| 22 Mar 2024 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1,830,600 |
| 21 Mar 2024 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1,429,600 |
| 20 Mar 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 4,499,200 |
| 19 Mar 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 3,329,900 |
| 18 Mar 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1,065,400 |
| 15 Mar 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1,806,100 |
| 14 Mar 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 898,200 |
| 13 Mar 2024 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 1,728,700 |
| 08 Mar 2024 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,977,600 |
| 07 Mar 2024 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,694,800 |
| 06 Mar 2024 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 1,138,100 |
| 05 Mar 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 4,855,000 |
| 04 Mar 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 9,756,700 |
| 01 Mar 2024 | 705.00 | 705.00 | 680.00 | 685.00 | 685.00 | 20,220,300 |
| 29 Feb 2024 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 827,100 |
| 28 Feb 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,223,400 |
| 27 Feb 2024 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 4,333,600 |
| 26 Feb 2024 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 5,922,400 |
| 23 Feb 2024 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 1,584,900 |
| 22 Feb 2024 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 2,441,400 |
| 21 Feb 2024 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 1,972,500 |
| 20 Feb 2024 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 1,345,300 |
| 19 Feb 2024 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 1,225,700 |
| 16 Feb 2024 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 1,047,400 |
| 15 Feb 2024 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 1,353,700 |
| 13 Feb 2024 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 2,478,500 |
| 12 Feb 2024 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | 4,840,500 |
| 07 Feb 2024 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 2,220,400 |
| 06 Feb 2024 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 1,267,200 |
| 05 Feb 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,334,200 |
| 02 Feb 2024 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 794,500 |
| 01 Feb 2024 | 705.00 | 705.00 | 700.00 | 705.00 | 705.00 | 1,142,500 |
| 31 Jan 2024 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 671,700 |
| 30 Jan 2024 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 987,800 |
| 29 Jan 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 1,805,600 |
| 26 Jan 2024 | 695.00 | 705.00 | 695.00 | 700.00 | 700.00 | 942,700 |
| 25 Jan 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 2,478,600 |
| 24 Jan 2024 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | 1,636,900 |
| 23 Jan 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,356,300 |
| 22 Jan 2024 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 3,000,300 |
| 19 Jan 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 1,026,700 |
| 18 Jan 2024 | 710.00 | 710.00 | 705.00 | 710.00 | 710.00 | 391,700 |
| 17 Jan 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,565,700 |
| 16 Jan 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,043,400 |
| 15 Jan 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 1,982,800 |
| 12 Jan 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1,144,100 |
| 11 Jan 2024 | 705.00 | 720.00 | 705.00 | 710.00 | 710.00 | 1,882,500 |
| 10 Jan 2024 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1,452,100 |
| 09 Jan 2024 | 705.00 | 715.00 | 705.00 | 705.00 | 705.00 | 2,631,300 |
| 08 Jan 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 4,187,400 |
| 05 Jan 2024 | 705.00 | 715.00 | 705.00 | 710.00 | 710.00 | 4,099,900 |
| 04 Jan 2024 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 5,107,700 |
| 03 Jan 2024 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 4,508,300 |
| 02 Jan 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 2,421,800 |
| 29 Dec 2023 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 3,501,200 |
| 28 Dec 2023 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 2,771,200 |
| 27 Dec 2023 | 695.00 | 705.00 | 690.00 | 705.00 | 705.00 | 6,347,100 |
| 22 Dec 2023 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 3,493,200 |
| 21 Dec 2023 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 3,445,300 |
| 20 Dec 2023 | 675.00 | 690.00 | 670.00 | 690.00 | 690.00 | 6,422,100 |
| 19 Dec 2023 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 9,531,800 |
| 18 Dec 2023 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 7,968,000 |
| 15 Dec 2023 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 2,170,200 |
| 14 Dec 2023 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 3,460,700 |
| 13 Dec 2023 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 6,490,400 |
| 12 Dec 2023 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | 5,977,200 |
| 11 Dec 2023 | 700.00 | 710.00 | 695.00 | 695.00 | 695.00 | 5,812,900 |
| 08 Dec 2023 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 12,665,300 |
| 08 Dec 2023 | 29.47084 Dividend | |||||
| 07 Dec 2023 | 730.00 | 735.00 | 725.00 | 730.00 | 700.53 | 13,523,700 |
| 06 Dec 2023 | 730.00 | 735.00 | 725.00 | 730.00 | 700.53 | 9,311,300 |
| 05 Dec 2023 | 730.00 | 730.00 | 720.00 | 730.00 | 700.53 | 7,063,700 |
| 04 Dec 2023 | 725.00 | 730.00 | 720.00 | 730.00 | 700.53 | 4,142,700 |
| 01 Dec 2023 | 725.00 | 730.00 | 720.00 | 720.00 | 690.93 | 10,594,800 |
| 30 Nov 2023 | 720.00 | 730.00 | 720.00 | 725.00 | 695.73 | 12,982,000 |
| 29 Nov 2023 | 710.00 | 720.00 | 705.00 | 715.00 | 686.13 | 1,750,200 |
| 28 Nov 2023 | 705.00 | 715.00 | 705.00 | 710.00 | 681.34 | 6,021,400 |
| 27 Nov 2023 | 715.00 | 720.00 | 705.00 | 705.00 | 676.54 | 7,375,800 |
| 24 Nov 2023 | 720.00 | 720.00 | 710.00 | 710.00 | 681.34 | 3,240,900 |
| 23 Nov 2023 | 720.00 | 725.00 | 710.00 | 720.00 | 690.93 | 3,243,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.