Price History - POWR

Kembali ke Company
Ticker: POWR
Company: PT Cikarang Listrindo Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 685.00 685.00 675.00 680.00 796,000 0
25-Oct-2022 680.00 685.00 680.00 685.00 713,900 0
24-Oct-2022 680.00 685.00 675.00 680.00 1,072,800 0
21-Oct-2022 675.00 685.00 675.00 680.00 1,355,900 0
20-Oct-2022 675.00 680.00 665.00 675.00 1,153,800 0
19-Oct-2022 665.00 675.00 665.00 670.00 1,253,700 0
18-Oct-2022 665.00 670.00 665.00 665.00 783,400 0
17-Oct-2022 670.00 670.00 660.00 665.00 2,607,200 0
14-Oct-2022 675.00 680.00 665.00 665.00 5,201,700 0
13-Oct-2022 680.00 680.00 670.00 675.00 1,964,700 0
12-Oct-2022 690.00 690.00 675.00 680.00 2,632,800 0
11-Oct-2022 690.00 700.00 685.00 685.00 1,045,500 0
10-Oct-2022 695.00 700.00 690.00 690.00 963,100 0
07-Oct-2022 700.00 700.00 690.00 695.00 1,173,000 0
06-Oct-2022 705.00 710.00 695.00 695.00 860,400 0
05-Oct-2022 690.00 710.00 690.00 705.00 3,691,700 0
04-Oct-2022 695.00 700.00 685.00 690.00 2,099,800 0
03-Oct-2022 695.00 700.00 685.00 695.00 1,033,700 0
30-Sep-2022 695.00 700.00 680.00 695.00 5,450,400 0
29-Sep-2022 710.00 710.00 690.00 695.00 3,242,400 0
28-Sep-2022 700.00 710.00 700.00 705.00 2,128,200 0
27-Sep-2022 695.00 705.00 685.00 700.00 2,120,600 0
26-Sep-2022 705.00 715.00 690.00 690.00 4,464,600 0
23-Sep-2022 710.00 715.00 705.00 710.00 1,405,900 0
22-Sep-2022 715.00 715.00 705.00 710.00 2,363,800 0
21-Sep-2022 715.00 715.00 700.00 710.00 2,585,900 0
20-Sep-2022 725.00 730.00 715.00 715.00 2,807,000 0
19-Sep-2022 720.00 730.00 710.00 725.00 7,421,500 0
16-Sep-2022 710.00 715.00 700.00 710.00 4,237,900 0
15-Sep-2022 690.00 715.00 685.00 705.00 9,138,200 0
14-Sep-2022 675.00 685.00 670.00 685.00 6,392,700 0
13-Sep-2022 670.00 680.00 670.00 680.00 3,996,100 0
12-Sep-2022 675.00 680.00 670.00 670.00 3,044,000 0
09-Sep-2022 680.00 680.00 670.00 675.00 1,932,800 0
08-Sep-2022 680.00 680.00 675.00 675.00 2,259,000 0
07-Sep-2022 680.00 680.00 675.00 680.00 3,778,700 0
06-Sep-2022 680.00 680.00 675.00 680.00 1,871,200 0
05-Sep-2022 675.00 680.00 670.00 680.00 5,419,200 0
02-Sep-2022 675.00 680.00 670.00 675.00 1,870,600 0
01-Sep-2022 675.00 680.00 670.00 670.00 1,589,000 0
31-Aug-2022 675.00 675.00 670.00 675.00 4,078,800 0
30-Aug-2022 675.00 680.00 670.00 675.00 611,700 0
29-Aug-2022 675.00 680.00 670.00 675.00 1,743,300 0
26-Aug-2022 675.00 680.00 675.00 675.00 967,200 0
25-Aug-2022 675.00 680.00 675.00 675.00 733,500 0
24-Aug-2022 680.00 680.00 675.00 675.00 1,235,700 0
23-Aug-2022 675.00 680.00 670.00 675.00 1,321,200 0
22-Aug-2022 680.00 680.00 675.00 680.00 824,000 0
19-Aug-2022 680.00 680.00 675.00 680.00 1,973,200 0
18-Aug-2022 675.00 685.00 675.00 680.00 964,300 0
16-Aug-2022 680.00 680.00 675.00 675.00 972,800 0
15-Aug-2022 680.00 685.00 675.00 680.00 1,534,700 0
12-Aug-2022 680.00 685.00 675.00 680.00 2,372,100 0
11-Aug-2022 680.00 685.00 675.00 680.00 1,226,500 0
10-Aug-2022 685.00 685.00 675.00 680.00 1,540,100 0
09-Aug-2022 675.00 685.00 675.00 680.00 3,046,100 0
08-Aug-2022 675.00 680.00 670.00 675.00 1,182,900 0
05-Aug-2022 680.00 680.00 670.00 670.00 4,743,600 0
04-Aug-2022 675.00 680.00 670.00 680.00 1,440,100 0
03-Aug-2022 680.00 680.00 670.00 675.00 2,442,700 0
02-Aug-2022 675.00 675.00 670.00 675.00 2,427,300 0
01-Aug-2022 680.00 680.00 665.00 675.00 6,053,800 0
29-Jul-2022 680.00 685.00 675.00 680.00 1,792,900 0
28-Jul-2022 680.00 685.00 675.00 680.00 846,900 0
27-Jul-2022 675.00 685.00 675.00 685.00 1,884,900 0
26-Jul-2022 680.00 680.00 675.00 680.00 1,673,300 0
25-Jul-2022 680.00 680.00 670.00 680.00 2,229,700 0
22-Jul-2022 680.00 680.00 670.00 680.00 1,638,200 0
21-Jul-2022 680.00 680.00 675.00 680.00 962,900 0
20-Jul-2022 675.00 680.00 675.00 680.00 2,333,900 0
19-Jul-2022 680.00 680.00 670.00 675.00 1,064,100 0
18-Jul-2022 675.00 680.00 665.00 680.00 2,811,800 0
15-Jul-2022 675.00 675.00 665.00 675.00 1,327,300 0
14-Jul-2022 675.00 675.00 655.00 670.00 2,424,600 0
13-Jul-2022 685.00 685.00 675.00 675.00 2,248,700 0
12-Jul-2022 680.00 685.00 675.00 685.00 1,158,900 0
11-Jul-2022 680.00 685.00 675.00 680.00 2,525,100 0
08-Jul-2022 680.00 680.00 675.00 680.00 1,814,100 0
07-Jul-2022 685.00 685.00 675.00 675.00 1,168,400 0
06-Jul-2022 680.00 685.00 670.00 685.00 3,131,500 0
05-Jul-2022 670.00 680.00 665.00 675.00 1,685,700 0
04-Jul-2022 675.00 680.00 655.00 670.00 10,509,300 0
01-Jul-2022 680.00 685.00 665.00 675.00 10,022,500 0
30-Jun-2022 685.00 695.00 680.00 680.00 6,752,500 0
29-Jun-2022 690.00 690.00 680.00 685.00 2,159,200 0
28-Jun-2022 690.00 695.00 685.00 690.00 2,077,700 0
27-Jun-2022 700.00 705.00 680.00 690.00 14,402,000 0
24-Jun-2022 720.00 730.00 720.00 725.00 10,886,900 0
23-Jun-2022 720.00 725.00 710.00 725.00 7,585,500 0
22-Jun-2022 725.00 725.00 715.00 720.00 3,328,400 0
21-Jun-2022 725.00 725.00 715.00 720.00 4,032,200 0
20-Jun-2022 720.00 725.00 715.00 720.00 2,526,400 0
17-Jun-2022 720.00 725.00 705.00 720.00 7,088,400 0
16-Jun-2022 720.00 730.00 715.00 720.00 4,038,300 0
15-Jun-2022 720.00 730.00 695.00 720.00 6,329,400 0
14-Jun-2022 720.00 725.00 715.00 720.00 2,255,400 0
13-Jun-2022 735.00 740.00 710.00 725.00 5,906,700 0
10-Jun-2022 715.00 750.00 715.00 740.00 10,581,400 0
09-Jun-2022 725.00 735.00 715.00 715.00 3,615,900 0
08-Jun-2022 735.00 740.00 720.00 720.00 2,867,000 0