Price History - POWR

Kembali ke Company
Ticker: POWR
Company: PT Cikarang Listrindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 665.00 665.00 650.00 660.00 1,409,900 0
28-Dec-2022 660.00 660.00 655.00 660.00 1,486,000 0
27-Dec-2022 655.00 660.00 655.00 655.00 957,400 0
26-Dec-2022 665.00 665.00 655.00 655.00 1,585,500 0
23-Dec-2022 665.00 665.00 660.00 665.00 930,100 0
22-Dec-2022 660.00 665.00 655.00 665.00 1,126,300 0
21-Dec-2022 665.00 665.00 655.00 660.00 1,626,200 0
20-Dec-2022 665.00 665.00 655.00 660.00 917,600 0
19-Dec-2022 665.00 665.00 650.00 660.00 2,413,700 0
16-Dec-2022 670.00 670.00 655.00 665.00 797,700 0
15-Dec-2022 665.00 665.00 660.00 665.00 875,100 0
14-Dec-2022 675.00 675.00 655.00 660.00 2,538,500 0
13-Dec-2022 665.00 670.00 660.00 670.00 2,262,500 0
12-Dec-2022 675.00 675.00 655.00 665.00 5,904,800 0
09-Dec-2022 695.00 695.00 675.00 680.00 9,391,800 0
08-Dec-2022 690.00 695.00 680.00 695.00 2,860,400 0
07-Dec-2022 690.00 695.00 685.00 685.00 2,025,200 0
06-Dec-2022 690.00 700.00 685.00 690.00 3,170,200 0
05-Dec-2022 690.00 710.00 690.00 690.00 3,136,200 0
02-Dec-2022 685.00 700.00 680.00 700.00 7,691,000 0
01-Dec-2022 675.00 685.00 675.00 680.00 1,605,500 0
30-Nov-2022 685.00 685.00 675.00 675.00 1,481,700 0
29-Nov-2022 685.00 685.00 680.00 680.00 656,400 0
28-Nov-2022 685.00 690.00 680.00 685.00 1,210,700 0
25-Nov-2022 685.00 690.00 680.00 685.00 1,054,800 0
24-Nov-2022 685.00 690.00 680.00 685.00 481,700 0
23-Nov-2022 685.00 690.00 685.00 685.00 1,201,400 0
22-Nov-2022 685.00 690.00 680.00 685.00 1,530,600 0
21-Nov-2022 685.00 690.00 680.00 680.00 1,981,100 0
18-Nov-2022 685.00 690.00 675.00 680.00 2,269,900 0
17-Nov-2022 675.00 680.00 675.00 680.00 655,600 0
16-Nov-2022 680.00 685.00 675.00 675.00 1,041,000 0
15-Nov-2022 675.00 685.00 675.00 680.00 1,851,000 0
14-Nov-2022 675.00 680.00 670.00 675.00 770,000 0
11-Nov-2022 675.00 675.00 670.00 675.00 2,033,100 0
10-Nov-2022 680.00 680.00 670.00 675.00 1,682,800 0
09-Nov-2022 670.00 685.00 670.00 680.00 1,452,800 0
08-Nov-2022 670.00 670.00 665.00 670.00 2,938,500 0
07-Nov-2022 685.00 685.00 665.00 665.00 4,288,300 0
04-Nov-2022 685.00 685.00 675.00 675.00 1,260,400 0
03-Nov-2022 680.00 685.00 670.00 685.00 1,211,200 0
02-Nov-2022 680.00 685.00 675.00 675.00 714,200 0
01-Nov-2022 690.00 690.00 675.00 680.00 1,133,800 0
31-Oct-2022 685.00 690.00 680.00 680.00 2,585,800 0
28-Oct-2022 685.00 685.00 675.00 685.00 767,700 0
27-Oct-2022 680.00 685.00 675.00 680.00 1,246,800 0
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