Price History - POWR

Kembali ke Company
Ticker: POWR
Company: PT Cikarang Listrindo Tbk.
Date Open High Low Close Volume Value
18-May-2026 770.00 790.00 750.00 775.00 12,059,500 0
15-May-2026 770.00 770.00 770.00 770.00 0 0
14-May-2026 770.00 770.00 770.00 770.00 0 0
13-May-2026 765.00 775.00 760.00 770.00 8,690,500 0
12-May-2026 755.00 785.00 750.00 765.00 12,407,200 0
11-May-2026 745.00 755.00 740.00 750.00 7,598,900 0
08-May-2026 740.00 755.00 740.00 745.00 3,268,700 0
07-May-2026 745.00 750.00 740.00 740.00 3,714,500 0
06-May-2026 745.00 745.00 740.00 745.00 2,383,200 0
05-May-2026 735.00 745.00 735.00 745.00 1,074,800 0
04-May-2026 735.00 745.00 730.00 735.00 1,952,400 0
30-Apr-2026 740.00 745.00 730.00 735.00 2,900,800 0
29-Apr-2026 735.00 740.00 730.00 740.00 1,724,100 0
28-Apr-2026 730.00 740.00 725.00 735.00 3,874,700 0
27-Apr-2026 730.00 735.00 725.00 730.00 3,353,700 0
24-Apr-2026 740.00 745.00 730.00 735.00 3,802,400 0
23-Apr-2026 740.00 745.00 735.00 740.00 2,034,900 0
22-Apr-2026 735.00 745.00 735.00 740.00 1,698,000 0
21-Apr-2026 740.00 745.00 735.00 735.00 1,561,100 0
20-Apr-2026 740.00 745.00 735.00 740.00 2,512,400 0
17-Apr-2026 735.00 740.00 730.00 735.00 1,856,800 0
16-Apr-2026 730.00 740.00 730.00 735.00 1,203,600 0
15-Apr-2026 735.00 740.00 725.00 730.00 3,589,700 0
14-Apr-2026 730.00 740.00 725.00 740.00 2,754,200 0
13-Apr-2026 730.00 735.00 730.00 730.00 978,800 0
10-Apr-2026 720.00 735.00 720.00 735.00 2,565,000 0
09-Apr-2026 730.00 730.00 720.00 725.00 1,757,000 0
08-Apr-2026 725.00 730.00 720.00 730.00 2,244,100 0
07-Apr-2026 725.00 730.00 720.00 725.00 1,475,500 0
06-Apr-2026 730.00 730.00 720.00 730.00 1,696,400 0
02-Apr-2026 730.00 735.00 720.00 730.00 1,259,200 0
01-Apr-2026 720.00 735.00 720.00 730.00 1,414,800 0
31-Mar-2026 730.00 730.00 720.00 720.00 1,185,900 0
30-Mar-2026 720.00 735.00 720.00 730.00 2,161,900 0
27-Mar-2026 740.00 740.00 710.00 720.00 5,557,500 0
26-Mar-2026 735.00 740.00 730.00 740.00 1,237,900 0
25-Mar-2026 720.00 740.00 715.00 735.00 2,881,700 0
17-Mar-2026 715.00 725.00 715.00 720.00 1,055,000 0
16-Mar-2026 725.00 725.00 705.00 715.00 4,253,200 0
13-Mar-2026 725.00 730.00 720.00 725.00 3,403,100 0
12-Mar-2026 735.00 740.00 720.00 725.00 5,064,000 0
11-Mar-2026 740.00 750.00 735.00 735.00 2,768,200 0
10-Mar-2026 735.00 745.00 720.00 740.00 4,299,200 0
09-Mar-2026 720.00 730.00 710.00 720.00 7,252,900 0
06-Mar-2026 735.00 740.00 720.00 725.00 4,196,700 0
05-Mar-2026 735.00 745.00 725.00 740.00 3,486,800 0
04-Mar-2026 745.00 745.00 715.00 730.00 7,111,000 0
03-Mar-2026 745.00 750.00 730.00 745.00 3,479,300 0
02-Mar-2026 750.00 750.00 725.00 745.00 11,328,600 0
27-Feb-2026 740.00 770.00 730.00 755.00 12,538,100 0
26-Feb-2026 730.00 750.00 730.00 740.00 10,345,900 0
25-Feb-2026 715.00 750.00 710.00 730.00 17,298,400 0
24-Feb-2026 705.00 720.00 700.00 710.00 16,537,200 0
23-Feb-2026 705.00 710.00 700.00 705.00 4,826,300 0
20-Feb-2026 705.00 705.00 695.00 705.00 6,713,900 0
19-Feb-2026 705.00 710.00 700.00 705.00 6,174,300 0
18-Feb-2026 700.00 705.00 700.00 705.00 2,649,100 0
13-Feb-2026 700.00 705.00 695.00 700.00 16,119,900 0
12-Feb-2026 700.00 705.00 695.00 700.00 5,934,200 0
11-Feb-2026 700.00 705.00 695.00 700.00 5,484,000 0
10-Feb-2026 700.00 705.00 695.00 700.00 5,102,600 0
09-Feb-2026 700.00 700.00 695.00 700.00 4,086,100 0
06-Feb-2026 700.00 705.00 695.00 695.00 7,374,000 0
05-Feb-2026 705.00 705.00 695.00 695.00 10,981,600 0
04-Feb-2026 700.00 705.00 695.00 700.00 14,666,600 0
03-Feb-2026 705.00 705.00 695.00 700.00 9,415,200 0
02-Feb-2026 705.00 705.00 695.00 700.00 9,189,600 0
30-Jan-2026 700.00 705.00 695.00 700.00 16,643,800 0
29-Jan-2026 710.00 710.00 690.00 700.00 17,831,000 0
28-Jan-2026 710.00 710.00 690.00 710.00 19,884,100 0
27-Jan-2026 715.00 715.00 705.00 710.00 4,286,900 0
26-Jan-2026 715.00 720.00 710.00 710.00 4,975,400 0
23-Jan-2026 715.00 715.00 710.00 715.00 1,944,000 0
22-Jan-2026 715.00 715.00 710.00 715.00 1,313,300 0
21-Jan-2026 715.00 715.00 705.00 715.00 4,346,600 0
20-Jan-2026 715.00 720.00 710.00 710.00 2,799,600 0
19-Jan-2026 710.00 715.00 710.00 715.00 3,367,200 0
15-Jan-2026 710.00 715.00 705.00 710.00 1,575,700 0
14-Jan-2026 710.00 715.00 705.00 710.00 1,579,300 0
13-Jan-2026 710.00 715.00 705.00 705.00 2,600,900 0
12-Jan-2026 715.00 715.00 710.00 710.00 1,746,100 0
09-Jan-2026 710.00 720.00 710.00 715.00 3,971,500 0
08-Jan-2026 715.00 720.00 705.00 710.00 5,261,400 0
07-Jan-2026 705.00 715.00 705.00 715.00 3,826,600 0
06-Jan-2026 710.00 715.00 705.00 710.00 2,554,600 0
05-Jan-2026 705.00 710.00 700.00 710.00 2,278,400 0
02-Jan-2026 700.00 710.00 700.00 705.00 2,726,100 0
30-Dec-2025 705.00 705.00 700.00 700.00 2,572,900 0
29-Dec-2025 700.00 710.00 700.00 700.00 3,662,100 0
24-Dec-2025 700.00 705.00 700.00 705.00 3,039,500 0
23-Dec-2025 705.00 705.00 695.00 705.00 2,220,400 0
22-Dec-2025 705.00 705.00 700.00 700.00 2,628,600 0
19-Dec-2025 705.00 705.00 700.00 705.00 1,903,900 0
18-Dec-2025 700.00 705.00 700.00 705.00 3,833,200 0
17-Dec-2025 695.00 705.00 695.00 700.00 4,213,600 0
16-Dec-2025 695.00 700.00 695.00 695.00 2,289,200 0
15-Dec-2025 700.00 700.00 690.00 695.00 3,079,400 0
12-Dec-2025 690.00 700.00 690.00 700.00 5,583,000 0
11-Dec-2025 700.00 700.00 690.00 690.00 2,626,100 0
10-Dec-2025 700.00 700.00 695.00 695.00 1,636,200 0