PT Cipta Perdana Lancar Tbk PART

IDX · Indonesia · Producer Manufacturing

IDR 118.00+1.00 (+0.85%)

Market open· Oct 2, 2026, 4:01 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 117.00	3.76M
2026-10-01	IDR 117.00	0.00%	IDR 116.00	IDR 122.00	IDR 114.00	70.87M
2026-09-30	IDR 117.00	+1.74%	IDR 122.00	IDR 124.00	IDR 115.00	57.93M
2026-09-29	IDR 115.00	+3.60%	IDR 118.00	IDR 120.00	IDR 104.00	103.73M
2026-09-28	IDR 111.00	-0.89%	IDR 112.00	IDR 116.00	IDR 109.00	16.94M
2026-09-25	IDR 112.00	-5.88%	IDR 119.00	IDR 120.00	IDR 107.00	66.64M
2026-09-24	IDR 119.00	+9.17%	IDR 109.00	IDR 122.00	IDR 108.00	114.65M
2026-09-23	IDR 109.00	0.00%	IDR 109.00	IDR 116.00	IDR 107.00	65.62M
2026-09-22	IDR 109.00	+2.83%	IDR 106.00	IDR 116.00	IDR 105.00	36.63M
2026-09-21	IDR 106.00	-3.64%	IDR 110.00	IDR 110.00	IDR 104.00	13.03M
2026-09-18	IDR 110.00	-0.90%	IDR 111.00	IDR 113.00	IDR 107.00	18.92M
2026-09-17	IDR 111.00	+0.91%	IDR 110.00	IDR 119.00	IDR 108.00	71.87M
2026-09-16	IDR 110.00	+10.00%	IDR 100.00	IDR 123.00	IDR 98.00	182.29M
2026-09-15	IDR 100.00	+1.01%	IDR 101.00	IDR 101.00	IDR 94.00	31.85M
2026-09-14	IDR 99.00	-2.94%	IDR 100.00	IDR 102.00	IDR 97.00	5.26M
2026-09-11	IDR 102.00	-0.97%	IDR 104.00	IDR 104.00	IDR 99.00	6.37M
2026-09-10	IDR 103.00	-1.90%	IDR 106.00	IDR 106.00	IDR 103.00	3.34M
2026-09-09	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 103.00	6.68M
2026-09-08	IDR 107.00	+1.90%	IDR 106.00	IDR 108.00	IDR 104.00	4.76M
2026-09-07	IDR 105.00	-6.25%	IDR 107.00	IDR 111.00	IDR 104.00	19.87M
2026-09-04	IDR 112.00	0.00%	IDR 112.00	IDR 115.00	IDR 111.00	12.86M
2026-09-03	IDR 112.00	-0.88%	IDR 113.00	IDR 119.00	IDR 112.00	43.09M
2026-09-02	IDR 113.00	-1.74%	IDR 115.00	IDR 117.00	IDR 111.00	25.17M
2026-09-01	IDR 115.00	-4.17%	IDR 120.00	IDR 120.00	IDR 114.00	35.27M
2026-08-31	IDR 120.00	+1.69%	IDR 119.00	IDR 123.00	IDR 116.00	34.53M
2026-08-28	IDR 118.00	+2.61%	IDR 114.00	IDR 122.00	IDR 111.00	49.75M
2026-08-27	IDR 115.00	+5.50%	IDR 109.00	IDR 119.00	IDR 107.00	33.95M
2026-08-26	IDR 109.00	+1.87%	IDR 105.00	IDR 123.00	IDR 104.00	98.14M
2026-08-24	IDR 107.00	+9.18%	IDR 99.00	IDR 114.00	IDR 96.00	61.43M
2026-08-21	IDR 98.00	+2.08%	IDR 97.00	IDR 99.00	IDR 96.00	3.83M
2026-08-20	IDR 96.00	-1.03%	IDR 97.00	IDR 98.00	IDR 96.00	1.96M
2026-08-19	IDR 97.00	0.00%	IDR 98.00	IDR 98.00	IDR 96.00	1.24M
2026-08-18	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 96.00	1.40M
2026-08-14	IDR 97.00	-1.02%	IDR 97.00	IDR 98.00	IDR 95.00	2.20M
2026-08-13	IDR 98.00	-1.01%	IDR 98.00	IDR 99.00	IDR 97.00	1.68M
2026-08-12	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 97.00	1.24M
2026-08-11	IDR 98.00	-3.92%	IDR 101.00	IDR 101.00	IDR 97.00	6.13M
2026-08-10	IDR 102.00	+0.99%	IDR 103.00	IDR 103.00	IDR 100.00	1.54M
2026-08-07	IDR 101.00	+1.00%	IDR 101.00	IDR 106.00	IDR 99.00	5.49M
2026-08-06	IDR 100.00	-1.96%	IDR 103.00	IDR 104.00	IDR 99.00	4.80M
2026-08-05	IDR 102.00	0.00%	IDR 102.00	IDR 106.00	IDR 100.00	6.27M
2026-08-04	IDR 102.00	+0.99%	IDR 101.00	IDR 102.00	IDR 100.00	720.40K
2026-08-03	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 99.00	4.58M
2026-07-31	IDR 102.00	-0.97%	IDR 103.00	IDR 105.00	IDR 102.00	1.02M
2026-07-30	IDR 103.00	0.00%	IDR 104.00	IDR 104.00	IDR 101.00	1.72M
2026-07-29	IDR 103.00	0.00%	IDR 102.00	IDR 105.00	IDR 102.00	812.00K
2026-07-28	IDR 103.00	-2.83%	IDR 105.00	IDR 106.00	IDR 103.00	1.34M
2026-07-27	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 102.00	2.40M
2026-07-24	IDR 108.00	+0.93%	IDR 107.00	IDR 109.00	IDR 105.00	3.31M
2026-07-23	IDR 107.00	+1.90%	IDR 106.00	IDR 108.00	IDR 104.00	2.95M
2026-07-22	IDR 105.00	+0.96%	IDR 105.00	IDR 108.00	IDR 103.00	1.92M
2026-07-21	IDR 104.00	-0.95%	IDR 105.00	IDR 108.00	IDR 103.00	1.77M
2026-07-20	IDR 105.00	-0.94%	IDR 107.00	IDR 107.00	IDR 103.00	2.79M
2026-07-17	IDR 106.00	+2.91%	IDR 104.00	IDR 109.00	IDR 103.00	4.35M
2026-07-16	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 103.00	1.42M
2026-07-15	IDR 103.00	+0.98%	IDR 103.00	IDR 104.00	IDR 101.00	2.80M
2026-07-14	IDR 102.00	+0.99%	IDR 102.00	IDR 104.00	IDR 100.00	4.21M
2026-07-13	IDR 101.00	0.00%	IDR 102.00	IDR 107.00	IDR 100.00	6.10M
2026-07-10	IDR 101.00	+2.02%	IDR 99.00	IDR 102.00	IDR 99.00	1.56M
2026-07-09	IDR 99.00	-1.98%	IDR 101.00	IDR 107.00	IDR 98.00	6.64M
2026-07-08	IDR 101.00	-8.18%	IDR 110.00	IDR 112.00	IDR 101.00	7.84M
2026-07-07	IDR 110.00	-2.65%	IDR 113.00	IDR 114.00	IDR 110.00	3.05M
2026-07-06	IDR 113.00	+3.67%	IDR 111.00	IDR 116.00	IDR 111.00	7.70M
2026-07-03	IDR 109.00	+0.93%	IDR 110.00	IDR 111.00	IDR 106.00	1.71M
2026-07-02	IDR 108.00	+2.86%	IDR 105.00	IDR 108.00	IDR 101.00	1.83M
2026-07-01	IDR 105.00	+2.94%	IDR 102.00	IDR 112.00	IDR 100.00	5.00M
2026-06-30	IDR 102.00	+6.25%	IDR 97.00	IDR 112.00	IDR 96.00	14.12M
2026-06-29	IDR 96.00	-8.57%	IDR 105.00	IDR 105.00	IDR 96.00	5.34M
2026-06-26	IDR 105.00	-0.94%	IDR 105.00	IDR 109.00	IDR 96.00	3.50M
2026-06-25	IDR 106.00	+3.92%	IDR 111.00	IDR 111.00	IDR 101.00	2.51M
2026-06-24	IDR 102.00	-10.53%	IDR 114.00	IDR 114.00	IDR 102.00	4.56M
2026-06-23	IDR 114.00	0.00%	IDR 116.00	IDR 119.00	IDR 111.00	7.09M
2026-06-22	IDR 114.00	+3.64%	IDR 110.00	IDR 120.00	IDR 107.00	18.94M
2026-06-19	IDR 110.00	0.00%	IDR 109.00	IDR 112.00	IDR 107.00	6.21M
2026-06-18	IDR 110.00	+2.80%	IDR 107.00	IDR 110.00	IDR 103.00	4.71M
2026-06-17	IDR 107.00	0.00%	IDR 110.00	IDR 112.00	IDR 102.00	10.80M
2026-06-15	IDR 107.00	+7.00%	IDR 101.00	IDR 114.00	IDR 101.00	20.10M
2026-06-12	IDR 100.00	+25.00%	IDR 83.00	IDR 104.00	IDR 80.00	27.54M
2026-06-11	IDR 80.00	-3.61%	IDR 83.00	IDR 86.00	IDR 77.00	8.46M
2026-06-10	IDR 83.00	+13.70%	IDR 98.00	IDR 98.00	IDR 77.00	19.57M
2026-06-09	IDR 73.00	+8.96%	IDR 68.00	IDR 74.00	IDR 66.00	6.55M
2026-06-08	IDR 67.00	-8.22%	IDR 70.00	IDR 72.00	IDR 63.00	16.75M
2026-06-05	IDR 73.00	-14.12%	IDR 85.00	IDR 93.00	IDR 73.00	13.37M
2026-06-04	IDR 85.00	-5.56%	IDR 90.00	IDR 91.00	IDR 81.00	7.27M
2026-06-03	IDR 90.00	-8.16%	IDR 99.00	IDR 107.00	IDR 90.00	16.83M
2026-06-02	IDR 98.00	0.00%	IDR 98.00	IDR 100.00	IDR 96.00	5.21M
2026-05-29	IDR 98.00	+2.08%	IDR 96.00	IDR 103.00	IDR 95.00	7.50M
2026-05-28	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0
2026-05-27	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0
2026-05-26	IDR 96.00	-4.00%	IDR 100.00	IDR 102.00	IDR 95.00	7.65M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 117.00	3.76M
2026-10-01	IDR 117.00	0.00%	IDR 116.00	IDR 122.00	IDR 114.00	70.87M
2026-09-30	IDR 117.00	+1.74%	IDR 122.00	IDR 124.00	IDR 115.00	57.93M
2026-09-29	IDR 115.00	+3.60%	IDR 118.00	IDR 120.00	IDR 104.00	103.73M
2026-09-28	IDR 111.00	-0.89%	IDR 112.00	IDR 116.00	IDR 109.00	16.94M
2026-09-25	IDR 112.00	-5.88%	IDR 119.00	IDR 120.00	IDR 107.00	66.64M
2026-09-24	IDR 119.00	+9.17%	IDR 109.00	IDR 122.00	IDR 108.00	114.65M
2026-09-23	IDR 109.00	0.00%	IDR 109.00	IDR 116.00	IDR 107.00	65.62M
2026-09-22	IDR 109.00	+2.83%	IDR 106.00	IDR 116.00	IDR 105.00	36.63M
2026-09-21	IDR 106.00	-3.64%	IDR 110.00	IDR 110.00	IDR 104.00	13.03M
2026-09-18	IDR 110.00	-0.90%	IDR 111.00	IDR 113.00	IDR 107.00	18.92M
2026-09-17	IDR 111.00	+0.91%	IDR 110.00	IDR 119.00	IDR 108.00	71.87M
2026-09-16	IDR 110.00	+10.00%	IDR 100.00	IDR 123.00	IDR 98.00	182.29M
2026-09-15	IDR 100.00	+1.01%	IDR 101.00	IDR 101.00	IDR 94.00	31.85M
2026-09-14	IDR 99.00	-2.94%	IDR 100.00	IDR 102.00	IDR 97.00	5.26M
2026-09-11	IDR 102.00	-0.97%	IDR 104.00	IDR 104.00	IDR 99.00	6.37M
2026-09-10	IDR 103.00	-1.90%	IDR 106.00	IDR 106.00	IDR 103.00	3.34M
2026-09-09	IDR 105.00	-1.87%	IDR 107.00	IDR 107.00	IDR 103.00	6.68M
2026-09-08	IDR 107.00	+1.90%	IDR 106.00	IDR 108.00	IDR 104.00	4.76M
2026-09-07	IDR 105.00	-6.25%	IDR 107.00	IDR 111.00	IDR 104.00	19.87M
2026-09-04	IDR 112.00	0.00%	IDR 112.00	IDR 115.00	IDR 111.00	12.86M
2026-09-03	IDR 112.00	-0.88%	IDR 113.00	IDR 119.00	IDR 112.00	43.09M
2026-09-02	IDR 113.00	-1.74%	IDR 115.00	IDR 117.00	IDR 111.00	25.17M
2026-09-01	IDR 115.00	-4.17%	IDR 120.00	IDR 120.00	IDR 114.00	35.27M
2026-08-31	IDR 120.00	+1.69%	IDR 119.00	IDR 123.00	IDR 116.00	34.53M
2026-08-28	IDR 118.00	+2.61%	IDR 114.00	IDR 122.00	IDR 111.00	49.75M
2026-08-27	IDR 115.00	+5.50%	IDR 109.00	IDR 119.00	IDR 107.00	33.95M
2026-08-26	IDR 109.00	+1.87%	IDR 105.00	IDR 123.00	IDR 104.00	98.14M
2026-08-24	IDR 107.00	+9.18%	IDR 99.00	IDR 114.00	IDR 96.00	61.43M
2026-08-21	IDR 98.00	+2.08%	IDR 97.00	IDR 99.00	IDR 96.00	3.83M
2026-08-20	IDR 96.00	-1.03%	IDR 97.00	IDR 98.00	IDR 96.00	1.96M
2026-08-19	IDR 97.00	0.00%	IDR 98.00	IDR 98.00	IDR 96.00	1.24M
2026-08-18	IDR 97.00	0.00%	IDR 97.00	IDR 98.00	IDR 96.00	1.40M
2026-08-14	IDR 97.00	-1.02%	IDR 97.00	IDR 98.00	IDR 95.00	2.20M
2026-08-13	IDR 98.00	-1.01%	IDR 98.00	IDR 99.00	IDR 97.00	1.68M
2026-08-12	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 97.00	1.24M
2026-08-11	IDR 98.00	-3.92%	IDR 101.00	IDR 101.00	IDR 97.00	6.13M
2026-08-10	IDR 102.00	+0.99%	IDR 103.00	IDR 103.00	IDR 100.00	1.54M
2026-08-07	IDR 101.00	+1.00%	IDR 101.00	IDR 106.00	IDR 99.00	5.49M
2026-08-06	IDR 100.00	-1.96%	IDR 103.00	IDR 104.00	IDR 99.00	4.80M
2026-08-05	IDR 102.00	0.00%	IDR 102.00	IDR 106.00	IDR 100.00	6.27M
2026-08-04	IDR 102.00	+0.99%	IDR 101.00	IDR 102.00	IDR 100.00	720.40K
2026-08-03	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 99.00	4.58M
2026-07-31	IDR 102.00	-0.97%	IDR 103.00	IDR 105.00	IDR 102.00	1.02M
2026-07-30	IDR 103.00	0.00%	IDR 104.00	IDR 104.00	IDR 101.00	1.72M
2026-07-29	IDR 103.00	0.00%	IDR 102.00	IDR 105.00	IDR 102.00	812.00K
2026-07-28	IDR 103.00	-2.83%	IDR 105.00	IDR 106.00	IDR 103.00	1.34M
2026-07-27	IDR 106.00	-1.85%	IDR 108.00	IDR 108.00	IDR 102.00	2.40M
2026-07-24	IDR 108.00	+0.93%	IDR 107.00	IDR 109.00	IDR 105.00	3.31M
2026-07-23	IDR 107.00	+1.90%	IDR 106.00	IDR 108.00	IDR 104.00	2.95M
2026-07-22	IDR 105.00	+0.96%	IDR 105.00	IDR 108.00	IDR 103.00	1.92M
2026-07-21	IDR 104.00	-0.95%	IDR 105.00	IDR 108.00	IDR 103.00	1.77M
2026-07-20	IDR 105.00	-0.94%	IDR 107.00	IDR 107.00	IDR 103.00	2.79M
2026-07-17	IDR 106.00	+2.91%	IDR 104.00	IDR 109.00	IDR 103.00	4.35M
2026-07-16	IDR 103.00	0.00%	IDR 103.00	IDR 104.00	IDR 103.00	1.42M
2026-07-15	IDR 103.00	+0.98%	IDR 103.00	IDR 104.00	IDR 101.00	2.80M
2026-07-14	IDR 102.00	+0.99%	IDR 102.00	IDR 104.00	IDR 100.00	4.21M
2026-07-13	IDR 101.00	0.00%	IDR 102.00	IDR 107.00	IDR 100.00	6.10M
2026-07-10	IDR 101.00	+2.02%	IDR 99.00	IDR 102.00	IDR 99.00	1.56M
2026-07-09	IDR 99.00	-1.98%	IDR 101.00	IDR 107.00	IDR 98.00	6.64M
2026-07-08	IDR 101.00	-8.18%	IDR 110.00	IDR 112.00	IDR 101.00	7.84M
2026-07-07	IDR 110.00	-2.65%	IDR 113.00	IDR 114.00	IDR 110.00	3.05M
2026-07-06	IDR 113.00	+3.67%	IDR 111.00	IDR 116.00	IDR 111.00	7.70M
2026-07-03	IDR 109.00	+0.93%	IDR 110.00	IDR 111.00	IDR 106.00	1.71M
2026-07-02	IDR 108.00	+2.86%	IDR 105.00	IDR 108.00	IDR 101.00	1.83M
2026-07-01	IDR 105.00	+2.94%	IDR 102.00	IDR 112.00	IDR 100.00	5.00M
2026-06-30	IDR 102.00	+6.25%	IDR 97.00	IDR 112.00	IDR 96.00	14.12M
2026-06-29	IDR 96.00	-8.57%	IDR 105.00	IDR 105.00	IDR 96.00	5.34M
2026-06-26	IDR 105.00	-0.94%	IDR 105.00	IDR 109.00	IDR 96.00	3.50M
2026-06-25	IDR 106.00	+3.92%	IDR 111.00	IDR 111.00	IDR 101.00	2.51M
2026-06-24	IDR 102.00	-10.53%	IDR 114.00	IDR 114.00	IDR 102.00	4.56M
2026-06-23	IDR 114.00	0.00%	IDR 116.00	IDR 119.00	IDR 111.00	7.09M
2026-06-22	IDR 114.00	+3.64%	IDR 110.00	IDR 120.00	IDR 107.00	18.94M
2026-06-19	IDR 110.00	0.00%	IDR 109.00	IDR 112.00	IDR 107.00	6.21M
2026-06-18	IDR 110.00	+2.80%	IDR 107.00	IDR 110.00	IDR 103.00	4.71M
2026-06-17	IDR 107.00	0.00%	IDR 110.00	IDR 112.00	IDR 102.00	10.80M
2026-06-15	IDR 107.00	+7.00%	IDR 101.00	IDR 114.00	IDR 101.00	20.10M
2026-06-12	IDR 100.00	+25.00%	IDR 83.00	IDR 104.00	IDR 80.00	27.54M
2026-06-11	IDR 80.00	-3.61%	IDR 83.00	IDR 86.00	IDR 77.00	8.46M
2026-06-10	IDR 83.00	+13.70%	IDR 98.00	IDR 98.00	IDR 77.00	19.57M
2026-06-09	IDR 73.00	+8.96%	IDR 68.00	IDR 74.00	IDR 66.00	6.55M
2026-06-08	IDR 67.00	-8.22%	IDR 70.00	IDR 72.00	IDR 63.00	16.75M
2026-06-05	IDR 73.00	-14.12%	IDR 85.00	IDR 93.00	IDR 73.00	13.37M
2026-06-04	IDR 85.00	-5.56%	IDR 90.00	IDR 91.00	IDR 81.00	7.27M
2026-06-03	IDR 90.00	-8.16%	IDR 99.00	IDR 107.00	IDR 90.00	16.83M
2026-06-02	IDR 98.00	0.00%	IDR 98.00	IDR 100.00	IDR 96.00	5.21M
2026-05-29	IDR 98.00	+2.08%	IDR 96.00	IDR 103.00	IDR 95.00	7.50M
2026-05-28	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0
2026-05-27	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0
2026-05-26	IDR 96.00	-4.00%	IDR 100.00	IDR 102.00	IDR 95.00	7.65M