Price History - POWR

Kembali ke Company
Ticker: POWR
Company: PT Cikarang Listrindo Tbk.
Date Open High Low Close Volume Value
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
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