Price History - POWR

Kembali ke Company
Ticker: POWR
Company: PT Cikarang Listrindo Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 705.00 705.00 695.00 695.00 3,436,500 0
03-Oct-2025 690.00 705.00 690.00 705.00 4,415,700 0
02-Oct-2025 705.00 710.00 695.00 700.00 3,687,800 0
01-Oct-2025 705.00 710.00 695.00 705.00 4,152,100 0
30-Sep-2025 700.00 705.00 695.00 705.00 4,591,700 0
29-Sep-2025 710.00 710.00 700.00 705.00 5,826,100 0
26-Sep-2025 705.00 710.00 700.00 710.00 2,405,200 0
25-Sep-2025 700.00 710.00 700.00 705.00 3,072,100 0
24-Sep-2025 710.00 715.00 700.00 700.00 4,039,700 0
23-Sep-2025 715.00 720.00 710.00 715.00 3,224,700 0
22-Sep-2025 710.00 715.00 705.00 715.00 1,893,300 0
19-Sep-2025 710.00 710.00 705.00 710.00 2,054,100 0
18-Sep-2025 715.00 715.00 705.00 705.00 3,058,500 0
17-Sep-2025 705.00 715.00 700.00 715.00 2,502,000 0
16-Sep-2025 705.00 715.00 700.00 705.00 3,494,300 0
15-Sep-2025 705.00 705.00 700.00 705.00 850,600 0
12-Sep-2025 695.00 705.00 695.00 700.00 1,953,700 0
11-Sep-2025 705.00 710.00 695.00 695.00 4,273,300 0
10-Sep-2025 695.00 705.00 690.00 705.00 2,912,300 0
09-Sep-2025 700.00 705.00 690.00 695.00 7,874,500 0
08-Sep-2025 705.00 710.00 700.00 700.00 2,323,300 0
04-Sep-2025 710.00 715.00 695.00 705.00 2,780,200 0
03-Sep-2025 705.00 715.00 705.00 710.00 2,129,600 0
02-Sep-2025 700.00 710.00 695.00 705.00 1,619,600 0
01-Sep-2025 690.00 705.00 685.00 700.00 12,368,500 0
29-Aug-2025 705.00 705.00 695.00 705.00 4,499,600 0
28-Aug-2025 705.00 715.00 685.00 705.00 6,480,800 0
27-Aug-2025 720.00 720.00 700.00 705.00 4,960,200 0
26-Aug-2025 710.00 720.00 710.00 720.00 2,768,800 0
25-Aug-2025 710.00 720.00 705.00 710.00 4,706,700 0
22-Aug-2025 710.00 715.00 705.00 710.00 4,229,500 0
21-Aug-2025 700.00 710.00 695.00 705.00 3,159,100 0
20-Aug-2025 695.00 705.00 690.00 700.00 5,275,600 0
19-Aug-2025 700.00 700.00 695.00 695.00 2,283,200 0
15-Aug-2025 685.00 700.00 685.00 700.00 2,959,400 0
14-Aug-2025 705.00 705.00 685.00 685.00 9,182,600 0
13-Aug-2025 705.00 710.00 700.00 705.00 4,260,700 0
12-Aug-2025 700.00 710.00 700.00 705.00 1,230,000 0
11-Aug-2025 705.00 710.00 700.00 700.00 2,239,400 0
08-Aug-2025 705.00 710.00 700.00 705.00 1,717,200 0
07-Aug-2025 705.00 710.00 700.00 705.00 1,423,500 0
06-Aug-2025 705.00 710.00 700.00 705.00 2,198,200 0
05-Aug-2025 700.00 705.00 695.00 700.00 2,440,800 0
04-Aug-2025 700.00 700.00 690.00 700.00 4,525,700 0
01-Aug-2025 695.00 700.00 690.00 700.00 2,744,400 0
31-Jul-2025 685.00 710.00 680.00 690.00 12,176,600 0
30-Jul-2025 690.00 690.00 685.00 685.00 966,400 0
29-Jul-2025 690.00 690.00 680.00 690.00 2,086,200 0
28-Jul-2025 690.00 690.00 680.00 690.00 1,815,300 0
25-Jul-2025 690.00 690.00 680.00 685.00 3,514,400 0
24-Jul-2025 690.00 690.00 685.00 690.00 2,003,700 0
23-Jul-2025 690.00 690.00 680.00 690.00 1,715,500 0
22-Jul-2025 695.00 700.00 685.00 690.00 4,835,300 0
21-Jul-2025 690.00 695.00 685.00 695.00 1,338,600 0