Efek Terdaftar

CIKARANG LISTRINDO Tbk, PT

Security name
CIKARANG LISTRINDO Tbk
Issuer
CIKARANG LISTRINDO Tbk, PT
ISIN Code
ID1000137201
Short Code
POWR
Type
Saham Biasa
Listing Date
14 Juni 2016
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
16,087,156,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
16,087,156,000 (Total)
As of 27 Mar 2024
100.00% Scripless = 16,087,156,000.000
Local Percentage
93.30%
Foreign Percentage
6.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 665 655 665 12,852 850,093,000 408
04 Apr 2023 0 665 660 660 12,562 831,489,500 356
05 Apr 2023 0 665 655 660 11,943 789,448,500 419
06 Apr 2023 0 665 655 660 18,091 1,197,569,000 345
10 Apr 2023 0 660 655 655 28,773 1,886,862,500 638
11 Apr 2023 0 660 655 655 21,280 1,397,335,000 491
12 Apr 2023 0 660 650 655 20,481 1,344,019,000 567
13 Apr 2023 0 660 655 655 9,933 651,993,000 175
14 Apr 2023 0 665 655 660 9,874 650,066,500 454
17 Apr 2023 0 665 655 665 10,812 714,697,500 384
18 Apr 2023 0 670 660 665 13,952 924,683,500 343
26 Apr 2023 0 670 660 665 14,923 995,351,000 349
27 Apr 2023 0 680 665 670 18,350 1,235,977,500 517
28 Apr 2023 0 695 670 685 54,069 3,709,182,500 850
02 May 2023 0 700 680 685 62,631 4,310,626,000 788
02 May 2023 0 700 680 685 62,631 4,310,626,000 788
02 May 2023 0 700 680 685 62,631 4,310,626,000 788
02 May 2023 0 700 680 685 62,631 4,310,626,000 788
03 May 2023 0 690 680 685 26,060 1,778,248,500 558
04 May 2023 0 690 680 690 36,344 2,488,304,500 659
05 May 2023 0 695 680 690 15,345 1,057,297,000 531
08 May 2023 0 700 685 685 64,401 4,445,652,000 885
09 May 2023 0 695 680 690 40,552 2,787,864,000 704
10 May 2023 0 710 690 705 103,117 7,242,506,500 1,450
11 May 2023 0 710 695 695 42,414 2,969,197,500 854
12 May 2023 0 705 695 700 70,705 4,959,057,000 1,291
15 May 2023 0 715 700 700 115,872 8,178,336,000 1,446
16 May 2023 0 715 700 705 180,250 12,728,619,500 1,801
17 May 2023 0 685 660 670 115,563 7,733,485,000 1,944
19 May 2023 0 670 660 660 39,274 2,609,524,000 1,251
22 May 2023 0 675 660 675 27,683 1,845,566,000 808
23 May 2023 0 675 665 665 30,742 2,063,402,000 754
24 May 2023 0 675 670 675 22,621 1,525,358,000 538
25 May 2023 0 680 670 675 13,855 938,390,000 559
26 May 2023 0 685 675 680 27,208 1,849,363,000 555
29 May 2023 0 690 675 680 29,577 2,007,775,000 570
30 May 2023 0 685 670 670 29,131 1,959,826,500 708
31 May 2023 0 675 665 665 14,766 986,384,500 575
05 Jun 2023 0 675 665 675 27,588 1,844,265,500 650
06 Jun 2023 0 680 665 675 27,349 1,838,292,000 718
07 Jun 2023 0 680 670 675 37,658 2,540,810,500 693
08 Jun 2023 0 680 670 680 39,307 2,658,772,000 625
09 Jun 2023 0 680 670 675 50,458 3,399,682,500 883
12 Jun 2023 0 680 670 675 37,348 2,517,547,500 723
13 Jun 2023 0 680 670 675 21,276 1,439,540,500 692
14 Jun 2023 0 685 670 680 64,211 4,365,955,000 950
15 Jun 2023 0 700 675 690 98,091 6,774,562,000 1,179
16 Jun 2023 0 700 690 695 29,022 2,013,627,500 623
19 Jun 2023 0 705 690 700 40,455 2,825,349,500 803
20 Jun 2023 0 750 700 720 176,367 12,741,054,000 2,369
21 Jun 2023 0 725 715 725 47,527 3,417,072,000 942
22 Jun 2023 0 730 710 720 33,195 2,381,651,000 684
23 Jun 2023 0 725 710 720 33,986 2,435,599,500 655
26 Jun 2023 0 725 710 720 28,705 2,053,403,000 551
27 Jun 2023 0 720 705 710 56,527 4,009,751,500 910
03 Jul 2023 0 745 710 735 119,019 8,711,639,500 1,241
04 Jul 2023 0 735 715 725 44,555 3,216,953,000 865
05 Jul 2023 0 740 720 730 46,484 3,398,196,500 619
06 Jul 2023 0 755 730 745 95,205 7,095,198,000 1,261
07 Jul 2023 0 755 740 750 60,531 4,525,386,500 797
10 Jul 2023 0 770 740 760 70,193 5,292,021,500 968
11 Jul 2023 0 760 745 755 36,087 2,713,245,000 714
12 Jul 2023 0 755 745 750 63,594 4,770,642,000 589
13 Jul 2023 0 755 740 745 30,059 2,246,195,000 630
14 Jul 2023 0 750 740 745 24,877 1,850,336,000 475
17 Jul 2023 0 755 725 735 126,181 9,265,986,000 1,301
18 Jul 2023 0 740 725 730 58,990 4,310,561,500 567
20 Jul 2023 0 745 730 745 42,676 3,147,537,500 638
21 Jul 2023 0 750 735 750 43,465 3,241,636,000 540
24 Jul 2023 0 755 740 750 42,663 3,194,606,000 576
25 Jul 2023 0 760 745 750 40,684 3,059,708,500 501
26 Jul 2023 0 750 735 740 54,568 4,060,712,000 646
27 Jul 2023 0 750 735 735 29,709 2,191,174,000 622
28 Jul 2023 0 750 730 730 92,469 6,785,435,500 959
31 Jul 2023 0 745 725 735 34,211 2,504,026,000 730
01 Aug 2023 0 740 730 735 53,465 3,932,576,500 715
02 Aug 2023 0 750 730 740 57,595 4,259,840,500 891
03 Aug 2023 0 745 730 735 45,063 3,315,511,500 766
04 Aug 2023 0 740 720 725 123,293 8,975,206,500 1,408
07 Aug 2023 0 740 730 735 40,275 2,953,104,000 653
08 Aug 2023 0 735 730 730 13,243 969,101,000 545
09 Aug 2023 0 755 730 750 86,531 6,456,402,000 926
10 Aug 2023 0 755 740 750 48,781 3,649,457,500 829
11 Aug 2023 0 790 745 790 220,096 16,994,912,000 2,883
14 Aug 2023 0 810 765 785 133,916 10,525,193,500 2,315
15 Aug 2023 0 785 770 785 62,732 4,896,660,000 1,002
16 Aug 2023 0 790 775 785 41,559 3,249,735,000 793
18 Aug 2023 0 785 765 770 43,284 3,349,436,000 874
21 Aug 2023 0 770 750 750 102,440 7,740,704,000 1,500
22 Aug 2023 0 765 745 760 72,190 5,452,794,000 814
23 Aug 2023 0 760 750 760 34,027 2,567,241,000 770
24 Aug 2023 0 765 755 765 17,095 1,297,111,500 446
25 Aug 2023 0 765 755 760 12,995 983,706,000 495
28 Aug 2023 0 765 735 755 95,274 7,122,048,000 1,547
29 Aug 2023 0 765 750 755 28,528 2,162,280,000 776
30 Aug 2023 0 775 750 765 41,235 3,150,885,000 700
31 Aug 2023 0 765 755 760 20,338 1,544,452,000 429
01 Sep 2023 0 760 745 755 28,201 2,123,779,000 660
04 Sep 2023 0 755 740 750 41,291 3,088,522,500 965
05 Sep 2023 0 760 745 755 27,932 2,103,131,000 621
06 Sep 2023 0 760 745 755 38,842 2,916,886,000 739
07 Sep 2023 0 755 745 755 24,529 1,843,592,500 438
08 Sep 2023 0 760 750 755 20,681 1,559,136,500 430
11 Sep 2023 0 760 745 755 19,255 1,449,611,000 408
12 Sep 2023 0 770 750 755 35,478 2,696,103,000 467
13 Sep 2023 0 760 750 760 22,643 1,712,648,500 299
14 Sep 2023 0 760 755 760 12,210 924,119,500 238
15 Sep 2023 0 760 750 750 41,097 3,090,655,500 655
18 Sep 2023 0 760 745 750 29,953 2,250,029,000 505
19 Sep 2023 0 770 750 765 43,114 3,281,967,000 560
20 Sep 2023 0 790 765 770 60,626 4,693,513,000 1,447
21 Sep 2023 0 775 750 755 29,340 2,225,396,500 555
22 Sep 2023 0 760 750 755 34,306 2,592,345,000 367
25 Sep 2023 0 765 755 760 37,345 2,829,082,000 518
26 Sep 2023 0 760 750 760 26,790 2,022,332,000 414
27 Sep 2023 0 760 750 750 23,134 1,747,084,500 359
29 Sep 2023 0 755 745 750 16,682 1,248,147,500 454
02 Oct 2023 0 755 745 755 31,663 2,375,022,000 432
03 Oct 2023 0 760 750 750 33,587 2,524,151,000 394
04 Oct 2023 0 750 730 740 59,849 4,422,273,500 1,076
05 Oct 2023 0 750 735 745 16,657 1,236,138,000 371
06 Oct 2023 0 750 740 745 14,335 1,068,955,000 309
09 Oct 2023 0 750 720 740 68,204 5,035,731,000 828
10 Oct 2023 0 745 735 740 9,991 740,569,000 354
11 Oct 2023 0 745 735 740 7,525 557,486,000 235
12 Oct 2023 0 750 740 745 12,475 926,522,500 330
13 Oct 2023 0 750 735 745 15,991 1,183,308,000 355
16 Oct 2023 0 745 725 730 67,359 4,942,066,500 963
17 Oct 2023 0 735 725 735 14,339 1,046,660,500 465
18 Oct 2023 0 735 730 730 11,717 856,430,000 369
19 Oct 2023 0 735 725 730 36,767 2,681,871,000 747
20 Oct 2023 0 730 715 725 46,805 3,380,391,000 921
23 Oct 2023 0 725 705 715 52,856 3,769,396,500 930
24 Oct 2023 0 720 710 715 19,951 1,427,512,000 621
25 Oct 2023 0 740 710 740 55,994 4,088,361,000 594
26 Oct 2023 0 745 720 725 27,573 2,003,024,000 899
27 Oct 2023 0 725 705 715 48,667 3,473,341,000 923
30 Oct 2023 0 715 700 710 82,607 5,868,449,500 1,008
31 Oct 2023 0 730 705 710 75,130 5,350,802,000 1,423
01 Nov 2023 0 715 700 705 47,094 3,328,658,500 983
02 Nov 2023 0 710 700 705 47,638 3,367,452,500 804
03 Nov 2023 0 715 705 710 13,490 956,731,500 380
06 Nov 2023 0 715 705 705 72,429 5,123,750,500 903
07 Nov 2023 0 715 705 715 40,672 2,898,440,500 466
08 Nov 2023 0 720 705 705 53,935 3,818,182,500 670
09 Nov 2023 0 710 705 705 16,949 1,197,648,000 709
10 Nov 2023 0 715 705 710 16,042 1,136,784,000 586
13 Nov 2023 0 720 705 715 32,292 2,303,834,000 660
14 Nov 2023 0 715 705 715 13,405 952,966,000 550
15 Nov 2023 0 720 710 715 33,491 2,396,095,500 399
16 Nov 2023 0 725 710 720 25,009 1,799,559,500 442
17 Nov 2023 0 725 715 720 24,489 1,767,183,000 434
20 Nov 2023 0 740 715 730 59,285 4,321,218,500 617
22 Nov 2023 0 725 715 720 14,568 1,046,142,500 569
23 Nov 2023 0 725 710 720 32,433 2,330,545,000 524
24 Nov 2023 0 720 710 710 32,409 2,314,906,500 909
27 Nov 2023 0 720 705 705 73,758 5,243,978,500 1,262
28 Nov 2023 0 715 705 710 60,214 4,277,832,000 625
29 Nov 2023 0 720 705 715 17,502 1,248,069,500 548
30 Nov 2023 0 730 720 725 129,820 9,434,030,000 1,957
01 Dec 2023 0 730 720 720 105,948 7,670,609,000 1,789
04 Dec 2023 0 730 720 730 41,427 3,002,075,500 1,215
05 Dec 2023 0 730 720 730 70,637 5,139,956,500 1,189
06 Dec 2023 0 735 725 730 93,113 6,784,605,000 1,307
07 Dec 2023 0 735 725 730 135,237 9,875,548,000 1,662
08 Dec 2023 0 715 700 705 126,653 8,932,104,500 2,452
11 Dec 2023 0 710 695 695 58,129 4,072,751,000 1,414
12 Dec 2023 0 700 685 690 59,772 4,137,826,000 1,423
13 Dec 2023 0 690 680 685 64,904 4,429,817,000 1,367
14 Dec 2023 0 690 680 685 34,607 2,371,999,000 879
15 Dec 2023 0 690 685 685 21,702 1,489,035,500 664
18 Dec 2023 0 690 675 680 79,680 5,429,222,000 1,276
19 Dec 2023 0 685 670 670 95,318 6,436,213,500 1,609
20 Dec 2023 0 690 670 690 64,221 4,394,269,000 1,088
21 Dec 2023 0 695 680 685 34,453 2,369,444,000 761
22 Dec 2023 0 695 685 690 34,932 2,413,381,000 422
27 Dec 2023 0 705 690 705 63,471 4,430,354,500 624
28 Dec 2023 0 710 700 705 27,712 1,953,655,000 582
29 Dec 2023 0 715 700 710 35,012 2,481,627,000 425
02 Jan 2024 0 710 700 705 24,218 1,711,029,500 816
03 Jan 2024 0 710 695 700 45,083 3,161,707,000 1,331
04 Jan 2024 0 710 695 710 51,077 3,593,650,000 697
08 Jan 2024 0 715 705 705 41,874 2,969,920,000 931
09 Jan 2024 0 715 705 705 26,313 1,862,778,500 683
10 Jan 2024 0 715 705 715 14,521 1,034,561,500 821
11 Jan 2024 0 720 705 710 18,825 1,336,890,000 524
12 Jan 2024 0 715 705 715 11,441 810,438,500 402
15 Jan 2024 0 715 705 710 19,977 1,419,215,500 483
16 Jan 2024 0 715 705 710 10,434 741,238,000 414
17 Jan 2024 0 715 705 710 15,657 1,111,299,000 416
18 Jan 2024 0 710 705 710 3,917 276,966,000 203
19 Jan 2024 0 710 705 705 10,267 724,960,000 240
22 Jan 2024 0 710 700 700 30,003 2,109,057,000 598
23 Jan 2024 0 705 695 705 23,563 1,646,938,000 635
24 Jan 2024 0 705 695 695 16,369 1,145,478,000 423
25 Jan 2024 0 700 695 695 24,786 1,724,724,000 466
26 Jan 2024 0 705 695 700 9,427 658,163,000 338
29 Jan 2024 0 700 695 700 18,056 1,258,854,500 484
30 Jan 2024 0 705 695 700 9,878 691,859,500 440
31 Jan 2024 0 705 700 705 6,717 471,560,000 207
01 Feb 2024 0 705 700 705 11,431 803,109,500 281
02 Feb 2024 0 705 700 700 7,945 556,551,000 331
05 Feb 2024 0 705 695 705 23,342 1,635,180,000 429
06 Feb 2024 0 705 695 700 12,672 889,296,000 232
07 Feb 2024 0 705 700 700 22,207 1,556,158,500 308
12 Feb 2024 0 705 695 695 48,405 3,377,113,000 899
13 Feb 2024 0 705 695 700 24,785 1,732,602,000 394
15 Feb 2024 0 705 700 700 13,537 950,129,500 283
16 Feb 2024 0 705 700 700 10,474 735,346,000 189
19 Feb 2024 0 705 700 705 12,257 859,306,500 354
20 Feb 2024 0 705 700 700 13,453 943,083,500 343
21 Feb 2024 0 705 700 705 19,750 1,383,779,500 311
22 Feb 2024 0 705 700 700 24,414 1,713,782,500 281
23 Feb 2024 0 705 700 700 15,849 1,111,153,500 236
26 Feb 2024 0 705 695 700 59,224 4,155,613,000 728
27 Feb 2024 0 705 695 705 43,336 3,032,975,000 516
28 Feb 2024 0 705 695 705 22,234 1,562,005,500 284
29 Feb 2024 0 705 700 705 8,271 580,764,500 227
01 Mar 2024 0 705 680 685 202,203 13,930,007,500 3,088
04 Mar 2024 0 690 675 685 97,567 6,637,204,500 1,697
05 Mar 2024 0 685 675 680 48,550 3,290,659,500 989
06 Mar 2024 0 680 675 675 11,381 770,315,500 407
07 Mar 2024 0 690 675 685 36,948 2,512,605,500 544
08 Mar 2024 0 690 680 690 19,776 1,356,966,000 456
13 Mar 2024 0 690 680 685 17,287 1,184,860,500 633
14 Mar 2024 0 690 680 690 8,982 617,028,500 273
18 Mar 2024 0 695 685 690 10,654 735,290,500 362
19 Mar 2024 0 695 685 690 33,299 2,302,337,500 489
20 Mar 2024 0 695 685 690 44,992 3,100,717,000 495
21 Mar 2024 0 695 685 690 14,296 985,142,000 460
22 Mar 2024 0 695 685 695 18,306 1,263,823,500 370
25 Mar 2024 0 695 685 690 53,146 3,647,995,000 847
26 Mar 2024 0 690 685 690 10,692 735,658,500 332
27 Mar 2024 0 690 685 690 12,203 839,019,000 329

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 POWR : 29.47084 IDR) 07 Dec 2023 11 Dec 2023 20 Dec 2023 Active
Cash Dividend (1 POWR : 41.68516 IDR) 16 May 2023 19 May 2023 06 Jun 2023 Active
Proxy Voting   - 13 Apr 2023 08 May 2023 Active
Cash Dividend (1 POWR : 24.72133 IDR) 09 Dec 2022 13 Dec 2022 21 Dec 2022 Active
Cash Dividend (1 POWR : 40.2805 IDR) 24 Jun 2022 28 Jun 2022 15 Jul 2022 Active
Proxy Voting   - 24 May 2022 16 Jun 2022 Active
Cash Dividend (1 POWR : 20.72272 IDR) 22 Nov 2021 24 Nov 2021 10 Dec 2021 Active
Proxy Voting   - 22 Sep 2021 15 Oct 2021 Active
Proxy Voting   - 12 Aug 2021 27 Aug 2021 Active
Cash Dividend (1 POWR : 36.83611 IDR) 10 Jun 2021 14 Jun 2021 23 Jun 2021 Active
Proxy Voting   - 10 May 2021 02 Jun 2021 Active
Proxy Voting   - 22 Apr 2021 17 May 2021 Active
Cash Dividend (1 POWR : 16.58993 IDR) 07 Dec 2020 18 Dec 2020 Active
Cash Dividend (1 POWR : 41.93394 IDR) 27 Jul 2020 29 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 24 Jun 2020 17 Jul 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
Cash Dividend (1 POWR : 24.88564 IDR) 16 Dec 2019 18 Dec 2019 27 Dec 2019 Active
Cash Dividend (1000000 POWR : 41714905 IDR) 26 Apr 2019 30 Apr 2019 22 May 2019 Active
Proxy Voting   - 22 Mar 2019 16 Apr 2019 Active
Cash Dividend (10000000 POWR : 236104505 IDR) 31 Oct 2018 05 Nov 2018 23 Nov 2018 Active
Proxy Voting   - 01 Oct 2018 24 Oct 2018 Active
Cash Dividend (1 POWR : 45.98634 IDR) 26 Apr 2018 02 May 2018 23 May 2018 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Active
Cash Dividend (1 POWR : 12.60913 IDR) 29 Nov 2017 05 Dec 2017 13 Dec 2017 Active
Cash Dividend (1 POWR : 46.87371 IDR) 18 May 2017 23 May 2017 14 Jun 2017 Active
Proxy Voting   - 17 Apr 2017 10 May 2017 Active
Cash Dividend (1 POWR : 8.37128 IDR) 23 Nov 2016 28 Nov 2016 09 Dec 2016 Active
Proxy Voting   - 03 Aug 2016 26 Aug 2016 Active