Jakarta - Delayed Quote
IDR
PT Cikarang Listrindo Tbk (POWR.JK)
915.00
-45.00
(-4.69%)
At close: 4:10:30 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
965.00
975.00
940.00
960.00
960.00
11,135,200
Oct 30, 2026
905.00
990.00
895.00
960.00
960.00
16,766,500
Oct 29, 2026
940.00
940.00
905.00
910.00
910.00
3,923,200
Oct 28, 2026
905.00
920.00
895.00
920.00
920.00
3,845,200
Oct 27, 2026
910.00
920.00
890.00
900.00
900.00
10,554,100
Oct 26, 2026
930.00
935.00
890.00
910.00
910.00
6,194,600
Oct 23, 2026
930.00
940.00
920.00
930.00
930.00
6,020,400
Oct 22, 2026
930.00
945.00
880.00
930.00
930.00
6,488,900
Oct 21, 2026
900.00
940.00
880.00
940.00
940.00
7,669,800
Oct 20, 2026
810.00
905.00
810.00
900.00
900.00
11,990,400
Oct 19, 2026
795.00
825.00
785.00
810.00
810.00
20,445,200
Oct 16, 2026
820.00
900.00
820.00
840.00
840.00
28,383,000
Oct 15, 2026
965.00
965.00
945.00
960.00
960.00
2,652,400
Oct 14, 2026
965.00
975.00
965.00
965.00
965.00
2,107,700
Oct 13, 2026
935.00
970.00
925.00
970.00
970.00
5,109,000
Oct 12, 2026
955.00
960.00
940.00
945.00
945.00
4,028,700
Oct 9, 2026
965.00
965.00
940.00
955.00
955.00
2,628,900
Oct 8, 2026
960.00
970.00
940.00
970.00
970.00
3,490,600
Oct 7, 2026
965.00
970.00
950.00
970.00
970.00
1,629,200
Oct 6, 2026
975.00
980.00
965.00
965.00
965.00
1,953,400
Oct 5, 2026
950.00
975.00
950.00
975.00
975.00
4,808,200
Oct 2, 2026
935.00
960.00
920.00
950.00
950.00
4,366,300
Oct 1, 2026
950.00
950.00
920.00
935.00
935.00
3,179,300
Sep 30, 2026
915.00
960.00
905.00
950.00
950.00
10,800,600
Sep 29, 2026
935.00
940.00
900.00
920.00
920.00
12,803,000
Sep 28, 2026
945.00
955.00
920.00
935.00
935.00
5,442,000
Sep 25, 2026
950.00
960.00
940.00
945.00
945.00
4,517,600
Sep 24, 2026
965.00
970.00
955.00
955.00
955.00
3,316,900
Sep 23, 2026
975.00
975.00
945.00
965.00
965.00
9,511,500
Sep 22, 2026
975.00
985.00
935.00
980.00
980.00
11,967,900
Sep 21, 2026
1,020.00
1,020.00
965.00
975.00
975.00
9,338,600
Sep 18, 2026
1,015.00
1,025.00
965.00
1,025.00
1,025.00
10,321,700
Sep 17, 2026
990.00
1,020.00
965.00
1,015.00
1,015.00
10,234,400
Sep 16, 2026
990.00
1,000.00
960.00
985.00
985.00
6,204,500
Sep 15, 2026
1,020.00
1,025.00
965.00
970.00
970.00
12,852,400
Sep 14, 2026
1,000.00
1,020.00
970.00
1,020.00
1,020.00
9,400,000
Sep 11, 2026
960.00
995.00
960.00
995.00
995.00
6,682,900
Sep 10, 2026
1,005.00
1,015.00
975.00
985.00
985.00
28,047,400
Sep 9, 2026
940.00
1,040.00
935.00
1,005.00
1,005.00
52,795,600
Sep 8, 2026
940.00
940.00
915.00
930.00
930.00
3,161,300
Sep 7, 2026
925.00
940.00
910.00
920.00
920.00
8,457,600
Sep 4, 2026
920.00
920.00
895.00
900.00
900.00
5,268,000
Sep 3, 2026
925.00
935.00
905.00
915.00
915.00
8,339,000
Sep 2, 2026
925.00
935.00
905.00
920.00
920.00
8,308,100
Sep 1, 2026
960.00
970.00
910.00
920.00
920.00
12,427,400
Aug 31, 2026
905.00
965.00
900.00
950.00
950.00
24,322,400
Aug 28, 2026
930.00
935.00
885.00
900.00
900.00
5,702,800
Aug 27, 2026
860.00
930.00
860.00
925.00
925.00
9,112,300
Aug 26, 2026
920.00
930.00
855.00
860.00
860.00
19,148,000
Aug 24, 2026
835.00
945.00
830.00
910.00
910.00
25,641,300
Aug 21, 2026
835.00
850.00
830.00
835.00
835.00
4,806,200
Aug 20, 2026
830.00
840.00
825.00
835.00
835.00
1,901,600
Aug 19, 2026
835.00
840.00
820.00
830.00
830.00
4,120,000
Aug 18, 2026
810.00
850.00
800.00
840.00
840.00
9,331,600
Aug 14, 2026
805.00
810.00
795.00
810.00
810.00
4,427,500
Aug 13, 2026
810.00
815.00
795.00
805.00
805.00
9,170,500
Aug 12, 2026
785.00
835.00
775.00
825.00
825.00
18,101,800
Aug 11, 2026
765.00
790.00
750.00
785.00
785.00
13,529,700
Aug 10, 2026
735.00
785.00
730.00
765.00
765.00
15,720,200
Aug 7, 2026
730.00
740.00
725.00
735.00
735.00
2,447,100
Aug 6, 2026
725.00
735.00
720.00
730.00
730.00
5,279,700
Aug 5, 2026
720.00
730.00
720.00
725.00
725.00
5,069,100
Aug 4, 2026
725.00
725.00
720.00
720.00
720.00
3,097,300
Aug 3, 2026
725.00
730.00
720.00
725.00
725.00
1,787,600
Jul 31, 2026
725.00
730.00
715.00
725.00
725.00
2,515,600
Jul 30, 2026
720.00
725.00
715.00
720.00
720.00
1,226,000
Jul 29, 2026
725.00
725.00
715.00
720.00
720.00
1,864,300
Jul 28, 2026
730.00
730.00
720.00
725.00
725.00
1,800,700
Jul 27, 2026
735.00
735.00
725.00
725.00
725.00
1,402,800
Jul 24, 2026
735.00
735.00
725.00
735.00
735.00
2,959,500
Jul 23, 2026
725.00
740.00
725.00
730.00
730.00
5,662,800
Jul 22, 2026
730.00
735.00
725.00
725.00
725.00
3,418,200
Jul 21, 2026
725.00
735.00
715.00
730.00
730.00
5,576,100
Jul 20, 2026
720.00
730.00
715.00
725.00
725.00
5,929,000
Jul 17, 2026
720.00
725.00
715.00
715.00
715.00
2,755,500
Jul 16, 2026
720.00
720.00
715.00
720.00
720.00
619,700
Jul 15, 2026
715.00
720.00
710.00
720.00
720.00
2,700,200
Jul 14, 2026
715.00
720.00
710.00
715.00
715.00
2,616,500
Jul 13, 2026
715.00
715.00
710.00
715.00
715.00
3,295,900
Jul 10, 2026
705.00
715.00
705.00
715.00
715.00
3,187,300
Jul 9, 2026
705.00
715.00
705.00
705.00
705.00
2,002,700
Jul 8, 2026
705.00
710.00
705.00
705.00
705.00
665,600
Jul 7, 2026
710.00
710.00
705.00
705.00
705.00
1,540,100
Jul 6, 2026
705.00
715.00
705.00
705.00
705.00
3,265,100
Jul 3, 2026
705.00
710.00
700.00
705.00
705.00
2,103,700
Jul 2, 2026
700.00
705.00
700.00
705.00
705.00
823,000
Jul 1, 2026
705.00
710.00
700.00
700.00
700.00
1,090,800
Jun 30, 2026
700.00
705.00
685.00
705.00
705.00
10,909,400
Jun 29, 2026
705.00
710.00
695.00
700.00
700.00
6,198,000
Jun 26, 2026
700.00
705.00
695.00
705.00
705.00
1,689,500
Jun 25, 2026
700.00
705.00
695.00
700.00
700.00
1,798,400
Jun 24, 2026
705.00
705.00
695.00
695.00
695.00
2,553,000
Jun 23, 2026
695.00
705.00
695.00
705.00
705.00
3,697,400
Jun 22, 2026
705.00
705.00
695.00
695.00
695.00
3,108,900
Jun 19, 2026
690.00
705.00
690.00
705.00
705.00
2,815,200
Jun 18, 2026
690.00
700.00
685.00
685.00
685.00
10,991,600
Jun 17, 2026
695.00
705.00
685.00
690.00
690.00
11,126,700
Jun 15, 2026
685.00
700.00
685.00
690.00
690.00
12,403,100
Jun 12, 2026
685.00
690.00
680.00
685.00
685.00
10,225,400
Jun 11, 2026
685.00
695.00
680.00
685.00
685.00
7,594,200
Jun 10, 2026
695.00
695.00
680.00
685.00
685.00
4,817,700
Jun 9, 2026
675.00
685.00
670.00
685.00
685.00
15,765,900
Jun 8, 2026
685.00
695.00
670.00
675.00
675.00
17,986,300
Jun 5, 2026
700.00
700.00
685.00
690.00
690.00
10,470,400
Jun 4, 2026
695.00
700.00
680.00
700.00
700.00
7,245,500
Jun 3, 2026
700.00
705.00
690.00
695.00
695.00
10,493,700
Jun 2, 2026
710.00
710.00
695.00
700.00
700.00
6,141,500
May 29, 2026
710.00
710.00
700.00
710.00
710.00
4,404,500
May 26, 2026
705.00
710.00
700.00
705.00
705.00
8,239,700
May 25, 2026
700.00
720.00
700.00
710.00
710.00
5,202,400
May 22, 2026
710.00
715.00
695.00
700.00
700.00
14,261,300
May 21, 2026
49.5272
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
725.00
730.00
705.00
715.00
715.00
12,200,200
May 20, 2026
755.00
775.00
750.00
760.00
710.47
7,425,900
May 19, 2026
775.00
775.00
755.00
760.00
710.47
5,313,300
May 18, 2026
770.00
790.00
750.00
775.00
724.50
12,059,500
May 13, 2026
765.00
775.00
760.00
770.00
719.82
8,690,500
May 12, 2026
755.00
785.00
750.00
765.00
715.15
12,407,200
May 11, 2026
745.00
755.00
740.00
750.00
701.12
7,598,900
May 8, 2026
740.00
755.00
740.00
745.00
696.45
3,268,700
May 7, 2026
745.00
750.00
740.00
740.00
691.78
3,714,500
May 6, 2026
745.00
745.00
740.00
745.00
696.45
2,383,200
May 5, 2026
735.00
745.00
735.00
745.00
696.45
1,074,800
May 4, 2026
735.00
745.00
730.00
735.00
687.10
1,952,400
Apr 30, 2026
740.00
745.00
730.00
735.00
687.10
2,900,800
Apr 29, 2026
735.00
740.00
730.00
740.00
691.78
1,724,100
Apr 28, 2026
730.00
740.00
725.00
735.00
687.10
3,874,700
Apr 27, 2026
730.00
735.00
725.00
730.00
682.43
3,353,700
Apr 24, 2026
740.00
745.00
730.00
735.00
687.10
3,802,400
Apr 23, 2026
740.00
745.00
735.00
740.00
691.78
2,034,900
Apr 22, 2026
735.00
745.00
735.00
740.00
691.78
1,698,000
Apr 21, 2026
740.00
745.00
735.00
735.00
687.10
1,561,100
Apr 20, 2026
740.00
745.00
735.00
740.00
691.78
2,512,400
Apr 17, 2026
735.00
740.00
730.00
735.00
687.10
1,856,800
Apr 16, 2026
730.00
740.00
730.00
735.00
687.10
1,203,600
Apr 15, 2026
735.00
740.00
725.00
730.00
682.43
3,589,700
Apr 14, 2026
730.00
740.00
725.00
740.00
691.78
2,754,200
Apr 13, 2026
730.00
735.00
730.00
730.00
682.43
978,800
Apr 10, 2026
720.00
735.00
720.00
735.00
687.10
2,565,000
Apr 9, 2026
730.00
730.00
720.00
725.00
677.75
1,757,000
Apr 8, 2026
725.00
730.00
720.00
730.00
682.43
2,244,100
Apr 7, 2026
725.00
730.00
720.00
725.00
677.75
1,475,500
Apr 6, 2026
730.00
730.00
720.00
730.00
682.43
1,696,400
Apr 2, 2026
730.00
735.00
720.00
730.00
682.43
1,259,200
Apr 1, 2026
720.00
735.00
720.00
730.00
682.43
1,414,800
Mar 31, 2026
730.00
730.00
720.00
720.00
673.08
1,185,900
Mar 30, 2026
720.00
735.00
720.00
730.00
682.43
2,161,900
Mar 27, 2026
740.00
740.00
710.00
720.00
673.08
5,557,500
Mar 26, 2026
735.00
740.00
730.00
740.00
691.78
1,237,900
Mar 25, 2026
720.00
740.00
715.00
735.00
687.10
2,881,700
Mar 17, 2026
715.00
725.00
715.00
720.00
673.08
1,055,000
Mar 16, 2026
725.00
725.00
705.00
715.00
668.41
4,253,200
Mar 13, 2026
725.00
730.00
720.00
725.00
677.75
3,403,100
Mar 12, 2026
735.00
740.00
720.00
725.00
677.75
5,064,000
Mar 11, 2026
740.00
750.00
735.00
735.00
687.10
2,768,200
Mar 10, 2026
735.00
745.00
720.00
740.00
691.78
4,299,200
Mar 9, 2026
720.00
730.00
710.00
720.00
673.08
7,252,900
Mar 6, 2026
735.00
740.00
720.00
725.00
677.75
4,196,700
Mar 5, 2026
735.00
745.00
725.00
740.00
691.78
3,486,800
Mar 4, 2026
745.00
745.00
715.00
730.00
682.43
7,111,000
Mar 3, 2026
745.00
750.00
730.00
745.00
696.45
3,479,300
Mar 2, 2026
750.00
750.00
725.00
745.00
696.45
11,328,600
Feb 27, 2026
740.00
770.00
730.00
755.00
705.80
12,538,100
Feb 26, 2026
730.00
750.00
730.00
740.00
691.78
10,345,900
Feb 25, 2026
715.00
750.00
710.00
730.00
682.43
17,298,400
Feb 24, 2026
705.00
720.00
700.00
710.00
663.73
16,537,200
Feb 23, 2026
705.00
710.00
700.00
705.00
659.06
4,826,300
Feb 20, 2026
705.00
705.00
695.00
705.00
659.06
6,713,900
Feb 19, 2026
705.00
710.00
700.00
705.00
659.06
6,174,300
Feb 18, 2026
700.00
705.00
700.00
705.00
659.06
2,649,100
Feb 13, 2026
700.00
705.00
695.00
700.00
654.38
16,119,900
Feb 12, 2026
700.00
705.00
695.00
700.00
654.38
5,934,200
Feb 11, 2026
700.00
705.00
695.00
700.00
654.38
5,484,000
Feb 10, 2026
700.00
705.00
695.00
700.00
654.38
5,102,600
Feb 9, 2026
700.00
700.00
695.00
700.00
654.38
4,086,100
Feb 6, 2026
700.00
705.00
695.00
695.00
649.71
7,374,000
Feb 5, 2026
705.00
705.00
695.00
695.00
649.71
10,981,600
Feb 4, 2026
700.00
705.00
695.00
700.00
654.38
14,666,600
Feb 3, 2026
705.00
705.00
695.00
700.00
654.38
9,415,200
Feb 2, 2026
705.00
705.00
695.00
700.00
654.38
9,189,600
Jan 30, 2026
700.00
705.00
695.00
700.00
654.38
16,643,800
Jan 29, 2026
710.00
710.00
690.00
700.00
654.38
17,831,000
Jan 28, 2026
710.00
710.00
690.00
710.00
663.73
19,884,100
Jan 27, 2026
715.00
715.00
705.00
710.00
663.73
4,286,900
Jan 26, 2026
715.00
720.00
710.00
710.00
663.73
4,975,400
Jan 23, 2026
715.00
715.00
710.00
715.00
668.41
1,944,000
Jan 22, 2026
715.00
715.00
710.00
715.00
668.41
1,313,300
Jan 21, 2026
715.00
715.00
705.00
715.00
668.41
4,346,600
Jan 20, 2026
715.00
720.00
710.00
710.00
663.73
2,799,600
Jan 19, 2026
710.00
715.00
710.00
715.00
668.41
3,367,200
Jan 15, 2026
710.00
715.00
705.00
710.00
663.73
1,575,700
Jan 14, 2026
710.00
715.00
705.00
710.00
663.73
1,579,300
Jan 13, 2026
710.00
715.00
705.00
705.00
659.06
2,600,900
Jan 12, 2026
715.00
715.00
710.00
710.00
663.73
1,746,100
Jan 9, 2026
710.00
720.00
710.00
715.00
668.41
3,971,500
Jan 8, 2026
715.00
720.00
705.00
710.00
663.73
5,261,400
Jan 7, 2026
705.00
715.00
705.00
715.00
668.41
3,826,600
Jan 6, 2026
710.00
715.00
705.00
710.00
663.73
2,554,600
Jan 5, 2026
705.00
710.00
700.00
710.00
663.73
2,278,400
Jan 2, 2026
700.00
710.00
700.00
705.00
659.06
2,726,100
Dec 30, 2025
705.00
705.00
700.00
700.00
654.38
2,572,900
Dec 29, 2025
700.00
710.00
700.00
700.00
654.38
3,662,100
Dec 24, 2025
700.00
705.00
700.00
705.00
659.06
3,039,500
Dec 23, 2025
705.00
705.00
695.00
705.00
659.06
2,220,400
Dec 22, 2025
705.00
705.00
700.00
700.00
654.38
2,628,600
Dec 19, 2025
705.00
705.00
700.00
705.00
659.06
1,903,900
Dec 18, 2025
700.00
705.00
700.00
705.00
659.06
3,833,200
Dec 17, 2025
695.00
705.00
695.00
700.00
654.38
4,213,600
Dec 16, 2025
695.00
700.00
695.00
695.00
649.71
2,289,200
Dec 15, 2025
700.00
700.00
690.00
695.00
649.71
3,079,400
Dec 12, 2025
690.00
700.00
690.00
700.00
654.38
5,583,000
Dec 11, 2025
700.00
700.00
690.00
690.00
645.03
2,626,100
Dec 10, 2025
700.00
700.00
695.00
695.00
649.71
1,636,200
Dec 9, 2025
700.00
705.00
695.00
700.00
654.38
2,850,900
Dec 8, 2025
700.00
705.00
695.00
700.00
654.38
5,009,200
Dec 5, 2025
710.00
710.00
695.00
700.00
654.38
4,246,900
Dec 4, 2025
705.00
710.00
700.00
705.00
659.06
3,264,200
Dec 3, 2025
710.00
715.00
700.00
700.00
654.38
3,208,000
Dec 2, 2025
720.00
720.00
705.00
710.00
663.73
2,239,400
Dec 1, 2025
730.00
730.00
705.00
720.00
673.08
9,143,500
Nov 28, 2025
700.00
730.00
695.00
730.00
682.43
20,733,600
Nov 27, 2025
695.00
700.00
685.00
695.00
649.71
4,143,900
Nov 26, 2025
700.00
700.00
680.00
690.00
645.03
15,804,500
Nov 25, 2025
24.20528
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
700.00
700.00
690.00
695.00
649.71
12,910,700
Nov 24, 2025
715.00
720.00
700.00
715.00
645.78
13,896,800
Nov 21, 2025
720.00
720.00
710.00
715.00
645.78
3,599,500
Nov 20, 2025
715.00
720.00
710.00
715.00
645.78
3,002,300
Nov 19, 2025
720.00
720.00
710.00
715.00
645.78
4,066,800
Nov 18, 2025
720.00
720.00
710.00
720.00
650.29
4,538,700
Nov 17, 2025
710.00
725.00
710.00
715.00
645.78
7,942,500
Nov 14, 2025
705.00
710.00
705.00
705.00
636.75
2,090,700
Nov 13, 2025
710.00
710.00
705.00
710.00
641.26
1,995,000
Nov 12, 2025
705.00
710.00
705.00
710.00
641.26
2,555,000
Nov 11, 2025
705.00
710.00
700.00
705.00
636.75
3,333,100
Nov 10, 2025
705.00
710.00
700.00
705.00
636.75
7,463,800
Nov 7, 2025
705.00
710.00
700.00
710.00
641.26
4,828,900
Nov 6, 2025
700.00
710.00
695.00
705.00
636.75
26,636,000
Nov 5, 2025
700.00
705.00
695.00
700.00
632.23
7,686,700
Nov 4, 2025
700.00
710.00
695.00
695.00
627.71
8,794,200
Nov 3, 2025
705.00
710.00
695.00
700.00
632.23
17,606,600
