Price History - POWR

Kembali ke Company
Ticker: POWR
Company: PT Cikarang Listrindo Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 675.00 680.00 665.00 675.00 2,734,600 0
05-Jun-2023 670.00 675.00 665.00 675.00 2,758,800 0
31-May-2023 675.00 675.00 665.00 665.00 1,476,600 0
30-May-2023 685.00 685.00 670.00 670.00 2,913,100 0
29-May-2023 680.00 690.00 675.00 680.00 2,957,700 0
26-May-2023 680.00 685.00 675.00 680.00 2,720,800 0
25-May-2023 675.00 680.00 670.00 675.00 1,385,400 0
24-May-2023 670.00 675.00 670.00 675.00 2,262,100 0
23-May-2023 670.00 675.00 665.00 665.00 3,074,200 0
22-May-2023 665.00 675.00 660.00 675.00 2,768,300 0
19-May-2023 670.00 670.00 660.00 660.00 3,927,400 0
17-May-2023 670.00 685.00 660.00 670.00 11,547,500 0
16-May-2023 705.00 715.00 700.00 705.00 18,001,400 0
15-May-2023 705.00 715.00 700.00 700.00 11,587,200 0
12-May-2023 700.00 705.00 695.00 700.00 7,070,500 0
11-May-2023 705.00 710.00 695.00 695.00 4,241,400 0
10-May-2023 695.00 710.00 690.00 705.00 10,311,500 0
09-May-2023 685.00 695.00 680.00 690.00 4,027,400 0
08-May-2023 695.00 700.00 685.00 685.00 6,440,100 0
05-May-2023 690.00 695.00 680.00 690.00 1,534,500 0
04-May-2023 685.00 690.00 680.00 690.00 3,634,400 0
03-May-2023 690.00 690.00 680.00 685.00 2,606,000 0
02-May-2023 700.00 700.00 680.00 685.00 6,263,100 0
28-Apr-2023 675.00 695.00 670.00 685.00 5,406,900 0
27-Apr-2023 670.00 680.00 665.00 670.00 1,831,800 0
26-Apr-2023 665.00 670.00 660.00 665.00 1,492,300 0
18-Apr-2023 660.00 670.00 660.00 665.00 1,390,100 0
17-Apr-2023 655.00 665.00 655.00 665.00 1,081,200 0
14-Apr-2023 655.00 665.00 655.00 660.00 987,300 0
13-Apr-2023 655.00 660.00 655.00 655.00 993,300 0
12-Apr-2023 660.00 660.00 650.00 655.00 2,048,100 0
11-Apr-2023 655.00 660.00 655.00 655.00 1,121,400 0
10-Apr-2023 660.00 660.00 655.00 655.00 2,877,300 0
06-Apr-2023 660.00 665.00 655.00 660.00 1,809,100 0
05-Apr-2023 660.00 665.00 655.00 660.00 1,194,300 0
04-Apr-2023 665.00 665.00 660.00 660.00 1,241,900 0
03-Apr-2023 665.00 665.00 655.00 665.00 1,284,800 0
31-Mar-2023 660.00 665.00 655.00 660.00 1,592,500 0
30-Mar-2023 655.00 660.00 655.00 655.00 1,332,400 0
29-Mar-2023 655.00 665.00 655.00 655.00 2,918,400 0
28-Mar-2023 660.00 660.00 655.00 655.00 960,500 0
27-Mar-2023 660.00 665.00 655.00 660.00 900,300 0
24-Mar-2023 650.00 665.00 650.00 660.00 1,630,000 0
21-Mar-2023 655.00 660.00 650.00 650.00 2,570,200 0
20-Mar-2023 655.00 655.00 645.00 655.00 2,272,100 0
17-Mar-2023 650.00 660.00 650.00 655.00 1,380,300 0
16-Mar-2023 655.00 660.00 645.00 650.00 5,145,700 0
15-Mar-2023 665.00 670.00 655.00 655.00 2,552,000 0
14-Mar-2023 670.00 670.00 660.00 665.00 2,134,400 0
13-Mar-2023 665.00 675.00 665.00 670.00 3,000,500 0
10-Mar-2023 675.00 675.00 665.00 665.00 3,025,900 0
09-Mar-2023 675.00 675.00 665.00 670.00 768,800 0
08-Mar-2023 675.00 675.00 665.00 670.00 1,543,900 0
07-Mar-2023 670.00 680.00 665.00 675.00 2,833,900 0
06-Mar-2023 670.00 675.00 665.00 670.00 1,101,100 0
03-Mar-2023 670.00 675.00 665.00 670.00 1,159,200 0
02-Mar-2023 670.00 675.00 665.00 670.00 1,458,600 0
01-Mar-2023 680.00 680.00 665.00 670.00 2,478,400 0
28-Feb-2023 670.00 685.00 670.00 680.00 1,664,500 0
27-Feb-2023 670.00 695.00 670.00 670.00 3,592,000 0
24-Feb-2023 680.00 680.00 670.00 670.00 1,719,000 0
23-Feb-2023 670.00 685.00 670.00 675.00 795,100 0
22-Feb-2023 680.00 680.00 670.00 670.00 1,431,600 0
21-Feb-2023 685.00 690.00 680.00 680.00 1,872,900 0
20-Feb-2023 685.00 690.00 680.00 685.00 1,158,400 0
17-Feb-2023 675.00 690.00 675.00 685.00 1,733,900 0
16-Feb-2023 675.00 680.00 675.00 675.00 1,754,000 0
15-Feb-2023 675.00 675.00 670.00 675.00 617,500 0
14-Feb-2023 670.00 675.00 670.00 675.00 1,370,700 0
13-Feb-2023 670.00 675.00 665.00 670.00 1,248,000 0
10-Feb-2023 670.00 670.00 665.00 670.00 959,300 0
09-Feb-2023 670.00 675.00 665.00 670.00 844,300 0
08-Feb-2023 665.00 670.00 665.00 670.00 473,000 0
07-Feb-2023 665.00 675.00 665.00 665.00 2,660,700 0
06-Feb-2023 665.00 665.00 660.00 665.00 1,374,200 0
03-Feb-2023 670.00 670.00 660.00 665.00 1,364,900 0
02-Feb-2023 665.00 670.00 660.00 670.00 1,120,100 0
01-Feb-2023 665.00 665.00 660.00 665.00 1,342,000 0
31-Jan-2023 665.00 665.00 660.00 660.00 522,100 0
30-Jan-2023 670.00 670.00 660.00 660.00 2,505,600 0
27-Jan-2023 665.00 670.00 660.00 665.00 872,800 0
26-Jan-2023 665.00 670.00 660.00 665.00 1,057,000 0
25-Jan-2023 660.00 670.00 660.00 665.00 931,300 0
24-Jan-2023 660.00 670.00 660.00 660.00 935,900 0
20-Jan-2023 665.00 665.00 660.00 660.00 449,200 0
19-Jan-2023 660.00 665.00 660.00 665.00 756,500 0
18-Jan-2023 660.00 665.00 655.00 660.00 542,500 0
17-Jan-2023 655.00 665.00 655.00 660.00 680,200 0
16-Jan-2023 660.00 665.00 655.00 655.00 855,400 0
13-Jan-2023 660.00 660.00 655.00 660.00 503,600 0
12-Jan-2023 660.00 660.00 655.00 655.00 400,400 0
11-Jan-2023 650.00 660.00 650.00 655.00 376,500 0
10-Jan-2023 660.00 660.00 650.00 650.00 1,654,300 0
09-Jan-2023 655.00 665.00 650.00 660.00 2,890,300 0
06-Jan-2023 655.00 655.00 645.00 655.00 1,895,700 0
05-Jan-2023 665.00 665.00 650.00 650.00 3,621,700 0
04-Jan-2023 665.00 665.00 655.00 660.00 1,148,100 0
03-Jan-2023 665.00 665.00 655.00 665.00 1,222,800 0
02-Jan-2023 665.00 670.00 655.00 660.00 1,150,000 0
30-Dec-2022 665.00 665.00 655.00 660.00 1,690,100 0