Price History - POWR

Kembali ke Company
Ticker: POWR
Company: PT Cikarang Listrindo Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 700.00 705.00 695.00 700.00 2,850,900 0
08-Dec-2025 700.00 705.00 695.00 700.00 5,009,200 0
05-Dec-2025 710.00 710.00 695.00 700.00 4,246,900 0
04-Dec-2025 705.00 710.00 700.00 705.00 3,264,200 0
03-Dec-2025 710.00 715.00 700.00 700.00 3,208,000 0
02-Dec-2025 720.00 720.00 705.00 710.00 2,239,400 0
01-Dec-2025 730.00 730.00 705.00 720.00 9,143,500 0
28-Nov-2025 700.00 730.00 695.00 730.00 20,733,600 0
27-Nov-2025 695.00 700.00 685.00 695.00 4,143,900 0
26-Nov-2025 700.00 700.00 680.00 690.00 15,804,500 0
25-Nov-2025 700.00 700.00 690.00 695.00 12,910,700 0
24-Nov-2025 715.00 720.00 700.00 715.00 13,896,800 0
21-Nov-2025 720.00 720.00 710.00 715.00 3,599,500 0
20-Nov-2025 715.00 720.00 710.00 715.00 3,002,300 0
19-Nov-2025 720.00 720.00 710.00 715.00 4,066,800 0
18-Nov-2025 720.00 720.00 710.00 720.00 4,538,700 0
17-Nov-2025 710.00 725.00 710.00 715.00 7,942,500 0
14-Nov-2025 705.00 710.00 705.00 705.00 2,090,700 0
13-Nov-2025 710.00 710.00 705.00 710.00 1,995,000 0
12-Nov-2025 705.00 710.00 705.00 710.00 2,555,000 0
11-Nov-2025 705.00 710.00 700.00 705.00 3,333,100 0
10-Nov-2025 705.00 710.00 700.00 705.00 7,463,800 0
07-Nov-2025 705.00 710.00 700.00 710.00 4,828,900 0
06-Nov-2025 700.00 710.00 695.00 705.00 26,636,000 0
05-Nov-2025 700.00 705.00 695.00 700.00 7,686,700 0
04-Nov-2025 700.00 710.00 695.00 695.00 8,794,200 0
03-Nov-2025 705.00 710.00 695.00 700.00 17,606,600 0
31-Oct-2025 700.00 710.00 700.00 705.00 6,367,900 0
30-Oct-2025 705.00 710.00 700.00 705.00 8,992,300 0
29-Oct-2025 700.00 715.00 695.00 705.00 4,752,300 0
28-Oct-2025 710.00 710.00 700.00 700.00 8,160,000 0
27-Oct-2025 710.00 730.00 695.00 705.00 14,599,200 0
24-Oct-2025 700.00 715.00 700.00 710.00 7,520,100 0
23-Oct-2025 700.00 715.00 700.00 710.00 5,496,900 0
22-Oct-2025 710.00 710.00 700.00 700.00 4,604,500 0
21-Oct-2025 700.00 710.00 695.00 705.00 4,269,700 0
20-Oct-2025 690.00 705.00 690.00 700.00 6,609,300 0
17-Oct-2025 695.00 700.00 690.00 695.00 3,716,700 0
16-Oct-2025 700.00 700.00 690.00 695.00 3,549,600 0
15-Oct-2025 690.00 700.00 685.00 700.00 3,294,400 0
14-Oct-2025 695.00 700.00 690.00 690.00 8,569,000 0
13-Oct-2025 700.00 700.00 690.00 695.00 7,131,500 0
10-Oct-2025 700.00 700.00 695.00 700.00 3,267,200 0
09-Oct-2025 700.00 700.00 690.00 700.00 3,038,200 0
08-Oct-2025 690.00 700.00 690.00 695.00 2,906,700 0
07-Oct-2025 695.00 700.00 690.00 690.00 3,670,100 0