PT Cikarang Listrindo Tbk POWR

IDX · Indonesia · Utilities

IDR 935.00-15.00 (-1.58%)

Market closed· Oct 1, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 935.00	-1.58%	IDR 950.00	IDR 950.00	IDR 920.00	3.18M
2026-09-30	IDR 950.00	+3.26%	IDR 915.00	IDR 960.00	IDR 905.00	10.80M
2026-09-29	IDR 920.00	-1.60%	IDR 935.00	IDR 940.00	IDR 900.00	12.80M
2026-09-28	IDR 935.00	-1.06%	IDR 945.00	IDR 955.00	IDR 920.00	5.44M
2026-09-25	IDR 945.00	-1.05%	IDR 950.00	IDR 960.00	IDR 940.00	4.52M
2026-09-24	IDR 955.00	-1.04%	IDR 965.00	IDR 970.00	IDR 955.00	3.32M
2026-09-23	IDR 965.00	-1.53%	IDR 975.00	IDR 975.00	IDR 945.00	9.51M
2026-09-22	IDR 980.00	+0.51%	IDR 975.00	IDR 985.00	IDR 935.00	11.97M
2026-09-21	IDR 975.00	-4.88%	IDR 1,020.00	IDR 1,020.00	IDR 965.00	9.34M
2026-09-18	IDR 1,025.00	+0.99%	IDR 1,015.00	IDR 1,025.00	IDR 965.00	10.32M
2026-09-17	IDR 1,015.00	+3.05%	IDR 990.00	IDR 1,020.00	IDR 965.00	10.23M
2026-09-16	IDR 985.00	+1.55%	IDR 990.00	IDR 1,000.00	IDR 960.00	6.20M
2026-09-15	IDR 970.00	-4.90%	IDR 1,020.00	IDR 1,025.00	IDR 965.00	12.85M
2026-09-14	IDR 1,020.00	+2.51%	IDR 1,000.00	IDR 1,020.00	IDR 970.00	9.40M
2026-09-11	IDR 995.00	+1.02%	IDR 960.00	IDR 995.00	IDR 960.00	6.68M
2026-09-10	IDR 985.00	-1.99%	IDR 1,005.00	IDR 1,015.00	IDR 975.00	28.05M
2026-09-09	IDR 1,005.00	+8.06%	IDR 940.00	IDR 1,040.00	IDR 935.00	52.80M
2026-09-08	IDR 930.00	+1.09%	IDR 940.00	IDR 940.00	IDR 915.00	3.16M
2026-09-07	IDR 920.00	+2.22%	IDR 925.00	IDR 940.00	IDR 910.00	8.46M
2026-09-04	IDR 900.00	-1.64%	IDR 920.00	IDR 920.00	IDR 895.00	5.27M
2026-09-03	IDR 915.00	-0.54%	IDR 925.00	IDR 935.00	IDR 905.00	8.34M
2026-09-02	IDR 920.00	0.00%	IDR 925.00	IDR 935.00	IDR 905.00	8.31M
2026-09-01	IDR 920.00	-3.16%	IDR 960.00	IDR 970.00	IDR 910.00	12.43M
2026-08-31	IDR 950.00	+5.56%	IDR 905.00	IDR 965.00	IDR 900.00	24.32M
2026-08-28	IDR 900.00	-2.70%	IDR 930.00	IDR 935.00	IDR 885.00	5.70M
2026-08-27	IDR 925.00	+7.56%	IDR 860.00	IDR 930.00	IDR 860.00	9.11M
2026-08-26	IDR 860.00	-5.49%	IDR 920.00	IDR 930.00	IDR 855.00	19.15M
2026-08-24	IDR 910.00	+8.98%	IDR 835.00	IDR 945.00	IDR 830.00	25.64M
2026-08-21	IDR 835.00	0.00%	IDR 835.00	IDR 850.00	IDR 830.00	4.81M
2026-08-20	IDR 835.00	+0.60%	IDR 830.00	IDR 840.00	IDR 825.00	1.90M
2026-08-19	IDR 830.00	-1.19%	IDR 835.00	IDR 840.00	IDR 820.00	4.12M
2026-08-18	IDR 840.00	+3.70%	IDR 810.00	IDR 850.00	IDR 800.00	9.33M
2026-08-14	IDR 810.00	+0.62%	IDR 805.00	IDR 810.00	IDR 795.00	4.43M
2026-08-13	IDR 805.00	-2.42%	IDR 810.00	IDR 815.00	IDR 795.00	9.17M
2026-08-12	IDR 825.00	+5.10%	IDR 785.00	IDR 835.00	IDR 775.00	18.10M
2026-08-11	IDR 785.00	+2.61%	IDR 765.00	IDR 790.00	IDR 750.00	13.53M
2026-08-10	IDR 765.00	+4.08%	IDR 735.00	IDR 785.00	IDR 730.00	15.72M
2026-08-07	IDR 735.00	+0.68%	IDR 730.00	IDR 740.00	IDR 725.00	2.45M
2026-08-06	IDR 730.00	+0.69%	IDR 725.00	IDR 735.00	IDR 720.00	5.28M
2026-08-05	IDR 725.00	+0.69%	IDR 720.00	IDR 730.00	IDR 720.00	5.07M
2026-08-04	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 720.00	3.10M
2026-08-03	IDR 725.00	0.00%	IDR 725.00	IDR 730.00	IDR 720.00	1.79M
2026-07-31	IDR 725.00	+0.69%	IDR 725.00	IDR 730.00	IDR 715.00	2.52M
2026-07-30	IDR 720.00	0.00%	IDR 720.00	IDR 725.00	IDR 715.00	1.23M
2026-07-29	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 715.00	1.86M
2026-07-28	IDR 725.00	0.00%	IDR 730.00	IDR 730.00	IDR 720.00	1.80M
2026-07-27	IDR 725.00	-1.36%	IDR 735.00	IDR 735.00	IDR 725.00	1.40M
2026-07-24	IDR 735.00	+0.68%	IDR 735.00	IDR 735.00	IDR 725.00	2.96M
2026-07-23	IDR 730.00	+0.69%	IDR 725.00	IDR 740.00	IDR 725.00	5.66M
2026-07-22	IDR 725.00	-0.68%	IDR 730.00	IDR 735.00	IDR 725.00	3.42M
2026-07-21	IDR 730.00	+0.69%	IDR 725.00	IDR 735.00	IDR 715.00	5.58M
2026-07-20	IDR 725.00	+1.40%	IDR 720.00	IDR 730.00	IDR 715.00	5.93M
2026-07-17	IDR 715.00	-0.69%	IDR 720.00	IDR 725.00	IDR 715.00	2.76M
2026-07-16	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 715.00	619.70K
2026-07-15	IDR 720.00	+0.70%	IDR 715.00	IDR 720.00	IDR 710.00	2.70M
2026-07-14	IDR 715.00	0.00%	IDR 715.00	IDR 720.00	IDR 710.00	2.62M
2026-07-13	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 710.00	3.30M
2026-07-10	IDR 715.00	+1.42%	IDR 705.00	IDR 715.00	IDR 705.00	3.19M
2026-07-09	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 705.00	2.00M
2026-07-08	IDR 705.00	0.00%	IDR 705.00	IDR 710.00	IDR 705.00	665.60K
2026-07-07	IDR 705.00	0.00%	IDR 710.00	IDR 710.00	IDR 705.00	1.54M
2026-07-06	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 705.00	3.27M
2026-07-03	IDR 705.00	0.00%	IDR 705.00	IDR 710.00	IDR 700.00	2.10M
2026-07-02	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 700.00	823.00K
2026-07-01	IDR 700.00	-0.71%	IDR 705.00	IDR 710.00	IDR 700.00	1.09M
2026-06-30	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 685.00	10.91M
2026-06-29	IDR 700.00	-0.71%	IDR 705.00	IDR 710.00	IDR 695.00	6.20M
2026-06-26	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 695.00	1.69M
2026-06-25	IDR 700.00	+0.72%	IDR 700.00	IDR 705.00	IDR 695.00	1.80M
2026-06-24	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 695.00	2.55M
2026-06-23	IDR 705.00	+1.44%	IDR 695.00	IDR 705.00	IDR 695.00	3.70M
2026-06-22	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 695.00	3.11M
2026-06-19	IDR 705.00	+2.92%	IDR 690.00	IDR 705.00	IDR 690.00	2.82M
2026-06-18	IDR 685.00	-0.72%	IDR 690.00	IDR 700.00	IDR 685.00	10.99M
2026-06-17	IDR 690.00	0.00%	IDR 695.00	IDR 705.00	IDR 685.00	11.13M
2026-06-15	IDR 690.00	+0.73%	IDR 685.00	IDR 700.00	IDR 685.00	12.40M
2026-06-12	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	10.23M
2026-06-11	IDR 685.00	0.00%	IDR 685.00	IDR 695.00	IDR 680.00	7.59M
2026-06-10	IDR 685.00	0.00%	IDR 695.00	IDR 695.00	IDR 680.00	4.82M
2026-06-09	IDR 685.00	+1.48%	IDR 675.00	IDR 685.00	IDR 670.00	15.77M
2026-06-08	IDR 675.00	-2.17%	IDR 685.00	IDR 695.00	IDR 670.00	17.99M
2026-06-05	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 685.00	10.47M
2026-06-04	IDR 700.00	+0.72%	IDR 695.00	IDR 700.00	IDR 680.00	7.25M
2026-06-03	IDR 695.00	-0.71%	IDR 700.00	IDR 705.00	IDR 690.00	10.49M
2026-06-02	IDR 700.00	-1.41%	IDR 710.00	IDR 710.00	IDR 695.00	6.14M
2026-05-29	IDR 710.00	+0.71%	IDR 710.00	IDR 710.00	IDR 700.00	4.40M
2026-05-28	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-27	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-26	IDR 705.00	-0.70%	IDR 705.00	IDR 710.00	IDR 700.00	8.24M
2026-05-25	IDR 710.00	+1.43%	IDR 700.00	IDR 720.00	IDR 700.00	5.20M

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
2026-10-01	IDR 935.00	-1.58%	IDR 950.00	IDR 950.00	IDR 920.00	3.18M
2026-09-30	IDR 950.00	+3.26%	IDR 915.00	IDR 960.00	IDR 905.00	10.80M
2026-09-29	IDR 920.00	-1.60%	IDR 935.00	IDR 940.00	IDR 900.00	12.80M
2026-09-28	IDR 935.00	-1.06%	IDR 945.00	IDR 955.00	IDR 920.00	5.44M
2026-09-25	IDR 945.00	-1.05%	IDR 950.00	IDR 960.00	IDR 940.00	4.52M
2026-09-24	IDR 955.00	-1.04%	IDR 965.00	IDR 970.00	IDR 955.00	3.32M
2026-09-23	IDR 965.00	-1.53%	IDR 975.00	IDR 975.00	IDR 945.00	9.51M
2026-09-22	IDR 980.00	+0.51%	IDR 975.00	IDR 985.00	IDR 935.00	11.97M
2026-09-21	IDR 975.00	-4.88%	IDR 1,020.00	IDR 1,020.00	IDR 965.00	9.34M
2026-09-18	IDR 1,025.00	+0.99%	IDR 1,015.00	IDR 1,025.00	IDR 965.00	10.32M
2026-09-17	IDR 1,015.00	+3.05%	IDR 990.00	IDR 1,020.00	IDR 965.00	10.23M
2026-09-16	IDR 985.00	+1.55%	IDR 990.00	IDR 1,000.00	IDR 960.00	6.20M
2026-09-15	IDR 970.00	-4.90%	IDR 1,020.00	IDR 1,025.00	IDR 965.00	12.85M
2026-09-14	IDR 1,020.00	+2.51%	IDR 1,000.00	IDR 1,020.00	IDR 970.00	9.40M
2026-09-11	IDR 995.00	+1.02%	IDR 960.00	IDR 995.00	IDR 960.00	6.68M
2026-09-10	IDR 985.00	-1.99%	IDR 1,005.00	IDR 1,015.00	IDR 975.00	28.05M
2026-09-09	IDR 1,005.00	+8.06%	IDR 940.00	IDR 1,040.00	IDR 935.00	52.80M
2026-09-08	IDR 930.00	+1.09%	IDR 940.00	IDR 940.00	IDR 915.00	3.16M
2026-09-07	IDR 920.00	+2.22%	IDR 925.00	IDR 940.00	IDR 910.00	8.46M
2026-09-04	IDR 900.00	-1.64%	IDR 920.00	IDR 920.00	IDR 895.00	5.27M
2026-09-03	IDR 915.00	-0.54%	IDR 925.00	IDR 935.00	IDR 905.00	8.34M
2026-09-02	IDR 920.00	0.00%	IDR 925.00	IDR 935.00	IDR 905.00	8.31M
2026-09-01	IDR 920.00	-3.16%	IDR 960.00	IDR 970.00	IDR 910.00	12.43M
2026-08-31	IDR 950.00	+5.56%	IDR 905.00	IDR 965.00	IDR 900.00	24.32M
2026-08-28	IDR 900.00	-2.70%	IDR 930.00	IDR 935.00	IDR 885.00	5.70M
2026-08-27	IDR 925.00	+7.56%	IDR 860.00	IDR 930.00	IDR 860.00	9.11M
2026-08-26	IDR 860.00	-5.49%	IDR 920.00	IDR 930.00	IDR 855.00	19.15M
2026-08-24	IDR 910.00	+8.98%	IDR 835.00	IDR 945.00	IDR 830.00	25.64M
2026-08-21	IDR 835.00	0.00%	IDR 835.00	IDR 850.00	IDR 830.00	4.81M
2026-08-20	IDR 835.00	+0.60%	IDR 830.00	IDR 840.00	IDR 825.00	1.90M
2026-08-19	IDR 830.00	-1.19%	IDR 835.00	IDR 840.00	IDR 820.00	4.12M
2026-08-18	IDR 840.00	+3.70%	IDR 810.00	IDR 850.00	IDR 800.00	9.33M
2026-08-14	IDR 810.00	+0.62%	IDR 805.00	IDR 810.00	IDR 795.00	4.43M
2026-08-13	IDR 805.00	-2.42%	IDR 810.00	IDR 815.00	IDR 795.00	9.17M
2026-08-12	IDR 825.00	+5.10%	IDR 785.00	IDR 835.00	IDR 775.00	18.10M
2026-08-11	IDR 785.00	+2.61%	IDR 765.00	IDR 790.00	IDR 750.00	13.53M
2026-08-10	IDR 765.00	+4.08%	IDR 735.00	IDR 785.00	IDR 730.00	15.72M
2026-08-07	IDR 735.00	+0.68%	IDR 730.00	IDR 740.00	IDR 725.00	2.45M
2026-08-06	IDR 730.00	+0.69%	IDR 725.00	IDR 735.00	IDR 720.00	5.28M
2026-08-05	IDR 725.00	+0.69%	IDR 720.00	IDR 730.00	IDR 720.00	5.07M
2026-08-04	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 720.00	3.10M
2026-08-03	IDR 725.00	0.00%	IDR 725.00	IDR 730.00	IDR 720.00	1.79M
2026-07-31	IDR 725.00	+0.69%	IDR 725.00	IDR 730.00	IDR 715.00	2.52M
2026-07-30	IDR 720.00	0.00%	IDR 720.00	IDR 725.00	IDR 715.00	1.23M
2026-07-29	IDR 720.00	-0.69%	IDR 725.00	IDR 725.00	IDR 715.00	1.86M
2026-07-28	IDR 725.00	0.00%	IDR 730.00	IDR 730.00	IDR 720.00	1.80M
2026-07-27	IDR 725.00	-1.36%	IDR 735.00	IDR 735.00	IDR 725.00	1.40M
2026-07-24	IDR 735.00	+0.68%	IDR 735.00	IDR 735.00	IDR 725.00	2.96M
2026-07-23	IDR 730.00	+0.69%	IDR 725.00	IDR 740.00	IDR 725.00	5.66M
2026-07-22	IDR 725.00	-0.68%	IDR 730.00	IDR 735.00	IDR 725.00	3.42M
2026-07-21	IDR 730.00	+0.69%	IDR 725.00	IDR 735.00	IDR 715.00	5.58M
2026-07-20	IDR 725.00	+1.40%	IDR 720.00	IDR 730.00	IDR 715.00	5.93M
2026-07-17	IDR 715.00	-0.69%	IDR 720.00	IDR 725.00	IDR 715.00	2.76M
2026-07-16	IDR 720.00	0.00%	IDR 720.00	IDR 720.00	IDR 715.00	619.70K
2026-07-15	IDR 720.00	+0.70%	IDR 715.00	IDR 720.00	IDR 710.00	2.70M
2026-07-14	IDR 715.00	0.00%	IDR 715.00	IDR 720.00	IDR 710.00	2.62M
2026-07-13	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 710.00	3.30M
2026-07-10	IDR 715.00	+1.42%	IDR 705.00	IDR 715.00	IDR 705.00	3.19M
2026-07-09	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 705.00	2.00M
2026-07-08	IDR 705.00	0.00%	IDR 705.00	IDR 710.00	IDR 705.00	665.60K
2026-07-07	IDR 705.00	0.00%	IDR 710.00	IDR 710.00	IDR 705.00	1.54M
2026-07-06	IDR 705.00	0.00%	IDR 705.00	IDR 715.00	IDR 705.00	3.27M
2026-07-03	IDR 705.00	0.00%	IDR 705.00	IDR 710.00	IDR 700.00	2.10M
2026-07-02	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 700.00	823.00K
2026-07-01	IDR 700.00	-0.71%	IDR 705.00	IDR 710.00	IDR 700.00	1.09M
2026-06-30	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 685.00	10.91M
2026-06-29	IDR 700.00	-0.71%	IDR 705.00	IDR 710.00	IDR 695.00	6.20M
2026-06-26	IDR 705.00	+0.71%	IDR 700.00	IDR 705.00	IDR 695.00	1.69M
2026-06-25	IDR 700.00	+0.72%	IDR 700.00	IDR 705.00	IDR 695.00	1.80M
2026-06-24	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 695.00	2.55M
2026-06-23	IDR 705.00	+1.44%	IDR 695.00	IDR 705.00	IDR 695.00	3.70M
2026-06-22	IDR 695.00	-1.42%	IDR 705.00	IDR 705.00	IDR 695.00	3.11M
2026-06-19	IDR 705.00	+2.92%	IDR 690.00	IDR 705.00	IDR 690.00	2.82M
2026-06-18	IDR 685.00	-0.72%	IDR 690.00	IDR 700.00	IDR 685.00	10.99M
2026-06-17	IDR 690.00	0.00%	IDR 695.00	IDR 705.00	IDR 685.00	11.13M
2026-06-15	IDR 690.00	+0.73%	IDR 685.00	IDR 700.00	IDR 685.00	12.40M
2026-06-12	IDR 685.00	0.00%	IDR 685.00	IDR 690.00	IDR 680.00	10.23M
2026-06-11	IDR 685.00	0.00%	IDR 685.00	IDR 695.00	IDR 680.00	7.59M
2026-06-10	IDR 685.00	0.00%	IDR 695.00	IDR 695.00	IDR 680.00	4.82M
2026-06-09	IDR 685.00	+1.48%	IDR 675.00	IDR 685.00	IDR 670.00	15.77M
2026-06-08	IDR 675.00	-2.17%	IDR 685.00	IDR 695.00	IDR 670.00	17.99M
2026-06-05	IDR 690.00	-1.43%	IDR 700.00	IDR 700.00	IDR 685.00	10.47M
2026-06-04	IDR 700.00	+0.72%	IDR 695.00	IDR 700.00	IDR 680.00	7.25M
2026-06-03	IDR 695.00	-0.71%	IDR 700.00	IDR 705.00	IDR 690.00	10.49M
2026-06-02	IDR 700.00	-1.41%	IDR 710.00	IDR 710.00	IDR 695.00	6.14M
2026-05-29	IDR 710.00	+0.71%	IDR 710.00	IDR 710.00	IDR 700.00	4.40M
2026-05-28	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-27	IDR 705.00	0.00%	IDR 705.00	IDR 705.00	IDR 705.00	0
2026-05-26	IDR 705.00	-0.70%	IDR 705.00	IDR 710.00	IDR 700.00	8.24M
2026-05-25	IDR 710.00	+1.43%	IDR 700.00	IDR 720.00	IDR 700.00	5.20M