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
June 14, 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 19 Nov 2019
16.31% Scripless = 2,623,011,380.000
Local Percentage
7.16%
Foreign Percentage
9.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 880 875 875 3,556 311,180,000 58
27 Nov 2018 0 880 870 875 965 84,882,000 35
28 Nov 2018 0 880 875 875 631 55,271,500 15
29 Nov 2018 0 880 870 875 714 62,788,000 33
30 Nov 2018 0 880 880 880 10 880,000 2
03 Dec 2018 0 870 845 845 205 17,356,000 20
04 Dec 2018 0 880 850 875 15,681 1,373,128,500 94
07 Dec 2018 0 880 865 880 2,869 252,262,500 59
11 Dec 2018 0 880 875 875 9,999 879,785,500 78
12 Dec 2018 0 875 870 870 29 2,529,000 6
14 Dec 2018 0 875 860 870 4,040 352,288,500 100
17 Dec 2018 0 880 850 880 36,328 3,194,501,000 119
18 Dec 2018 0 880 870 870 20,020 1,756,194,500 113
19 Dec 2018 0 880 860 870 2,241 195,964,000 28
20 Dec 2018 0 880 860 865 614 53,091,000 75
21 Dec 2018 0 875 870 870 2,018 175,567,000 11
26 Dec 2018 0 880 860 875 3,323 289,865,000 73
28 Dec 2018 0 890 850 890 15,160 1,323,864,500 94
03 Jan 2019 0 880 870 880 1,732 152,413,000 22
04 Jan 2019 0 880 875 875 2,696 237,067,000 42
08 Jan 2019 0 875 870 875 135 11,764,500 7
09 Jan 2019 0 870 865 865 947 82,180,500 39
11 Jan 2019 0 880 845 850 3,243 276,558,500 91
14 Jan 2019 0 850 845 850 1,063 90,281,000 63
15 Jan 2019 0 850 845 850 6,107 518,975,000 116
17 Jan 2019 0 850 835 835 4,907 412,580,000 114
18 Jan 2019 0 840 835 835 11,361 950,678,000 160
21 Jan 2019 0 875 835 875 15,497 1,320,485,000 213
23 Jan 2019 0 865 845 845 4,808 409,906,500 222
24 Jan 2019 0 850 835 840 22,026 1,851,954,000 392
25 Jan 2019 0 850 830 845 55,315 4,658,308,000 515
28 Jan 2019 0 850 825 825 40,123 3,326,775,000 694
29 Jan 2019 0 880 825 860 62,726 5,280,229,000 729
30 Jan 2019 0 870 840 840 19,733 1,687,625,500 588
31 Jan 2019 0 865 835 840 24,128 2,052,743,000 325
01 Feb 2019 0 855 835 840 25,587 2,164,954,000 287
04 Feb 2019 0 850 835 840 3,830 321,689,000 226
06 Feb 2019 0 860 835 845 19,196 1,630,259,000 291
07 Feb 2019 0 875 845 870 12,546 1,078,424,000 260
08 Feb 2019 0 870 840 850 18,438 1,567,498,500 294
11 Feb 2019 0 855 845 850 27,888 2,371,029,500 462
12 Feb 2019 0 850 840 845 44,486 3,757,902,500 164
13 Feb 2019 0 910 840 900 74,384 6,636,107,000 498
14 Feb 2019 0 1,005 890 945 195,976 18,771,586,000 2,218
15 Feb 2019 0 985 905 945 41,677 3,917,281,000 585
18 Feb 2019 0 955 920 930 42,225 3,967,765,500 633
19 Feb 2019 0 955 925 940 159,307 15,007,628,500 673
20 Feb 2019 0 955 925 930 54,795 5,114,240,500 224
21 Feb 2019 0 955 930 945 83,240 7,865,045,500 456
22 Feb 2019 0 1,005 940 985 167,075 16,330,497,000 1,040
25 Feb 2019 0 1,000 975 985 59,210 5,808,270,500 465
26 Feb 2019 0 985 965 970 31,703 3,088,464,000 274
27 Feb 2019 0 995 970 975 110,185 10,749,537,000 615
28 Feb 2019 0 980 960 975 19,611 1,902,045,000 343
01 Mar 2019 0 980 955 960 20,477 1,966,965,500 159
04 Mar 2019 0 970 940 950 11,478 1,097,300,000 99
05 Mar 2019 0 945 920 940 14,275 1,335,023,500 196
06 Mar 2019 0 965 900 965 22,424 2,134,783,500 259
08 Mar 2019 0 965 940 965 5,358 511,229,000 95
11 Mar 2019 0 965 940 955 8,493 812,696,500 120
12 Mar 2019 0 960 940 950 12,945 1,227,265,500 116
13 Mar 2019 0 950 935 945 13,101 1,237,785,500 86
14 Mar 2019 0 945 930 940 19,100 1,795,935,500 112
15 Mar 2019 0 950 930 945 11,459 1,082,140,000 84
18 Mar 2019 0 955 930 950 11,156 1,052,202,500 128
19 Mar 2019 0 955 935 935 2,524 237,186,500 50
21 Mar 2019 0 945 925 945 10,905 1,019,058,500 97
22 Mar 2019 0 955 940 950 7,077 672,169,500 66
25 Mar 2019 0 955 930 935 13,436 1,258,064,000 159
27 Mar 2019 0 950 920 930 7,229 669,058,000 76
28 Mar 2019 0 935 925 935 4,437 413,752,000 67
01 Apr 2019 0 950 930 940 3,225 302,670,000 93
05 Apr 2019 0 935 925 925 18,207 1,693,466,000 83
08 Apr 2019 0 940 930 935 404 37,626,500 28
09 Apr 2019 0 935 925 930 2,365 220,090,500 52
10 Apr 2019 0 940 930 935 1,922 179,811,500 48
11 Apr 2019 0 940 930 935 3,392 316,836,000 80
12 Apr 2019 0 935 915 930 2,634 243,956,000 57
15 Apr 2019 0 935 925 930 2,212 205,550,000 86
16 Apr 2019 0 960 925 955 46,507 4,390,628,000 235
18 Apr 2019 0 960 940 940 2,923 277,533,000 113
22 Apr 2019 0 940 920 920 10,755 993,429,500 204
23 Apr 2019 0 945 915 930 8,060 753,116,500 222
24 Apr 2019 0 935 930 935 4,721 441,340,000 51
26 Apr 2019 0 960 930 960 58,191 5,531,270,000 331
29 Apr 2019 0 960 920 935 17,522 1,635,904,500 349
30 Apr 2019 0 935 920 925 11,361 1,056,397,500 188
02 May 2019 0 935 910 910 26,367 2,420,869,000 271
03 May 2019 0 920 895 915 24,050 2,180,636,000 309
06 May 2019 0 915 905 915 10,945 1,000,353,500 108
08 May 2019 0 935 915 920 5,180 476,881,000 114
09 May 2019 0 920 895 905 11,332 1,027,212,000 137
10 May 2019 0 915 895 910 20,255 1,834,599,500 118
13 May 2019 0 930 895 900 19,497 1,792,725,000 115
14 May 2019 0 915 900 905 15,971 1,447,782,500 44
15 May 2019 0 910 900 905 18,367 1,668,539,500 61
20 May 2019 0 910 900 900 678 61,158,500 21
21 May 2019 0 925 895 895 11,036 999,132,000 43
22 May 2019 0 905 895 895 3,571 319,984,500 45
23 May 2019 0 910 895 905 1,005 90,369,000 70
27 May 2019 0 905 885 885 13,113 1,178,565,500 96
28 May 2019 0 895 885 890 36,221 3,230,091,000 107
29 May 2019 0 910 875 895 22,743 2,032,153,000 158
31 May 2019 0 910 890 895 4,073 364,760,500 60
10 Jun 2019 0 905 875 890 11,227 1,001,843,500 180
11 Jun 2019 0 900 895 900 5,662 508,781,500 49
13 Jun 2019 0 895 890 895 7,850 702,489,000 172
14 Jun 2019 0 900 895 895 1,382 123,874,500 18
17 Jun 2019 0 910 880 890 1,803 160,458,000 65
21 Jun 2019 0 890 870 870 9,095 794,520,000 105
24 Jun 2019 0 885 865 865 15,446 1,349,628,000 130
25 Jun 2019 0 885 870 870 7,672 670,702,500 110
26 Jun 2019 0 890 870 870 3,212 279,867,500 78
27 Jun 2019 0 890 870 870 2,008 175,349,000 58
28 Jun 2019 0 885 870 870 5,087 443,469,000 135
01 Jul 2019 0 875 860 860 17,360 1,500,296,500 218
02 Jul 2019 0 880 855 860 16,580 1,426,267,500 144
03 Jul 2019 0 865 850 865 15,685 1,349,001,000 147
04 Jul 2019 0 865 850 860 17,949 1,531,818,000 468
05 Jul 2019 0 875 850 875 7,702 666,131,000 147
09 Jul 2019 0 865 860 860 11,439 986,910,500 176
10 Jul 2019 0 870 845 850 47,016 4,005,477,500 395
11 Jul 2019 0 850 830 835 48,635 4,097,774,000 656
12 Jul 2019 0 850 825 830 69,525 5,776,546,500 576
16 Jul 2019 0 840 830 830 24,371 2,030,798,000 230
17 Jul 2019 0 840 825 830 66,937 5,566,406,000 320
18 Jul 2019 0 835 830 830 25,041 2,089,981,500 138
19 Jul 2019 0 895 830 885 40,893 3,554,794,500 474
22 Jul 2019 0 895 845 875 44,265 3,842,173,000 663
23 Jul 2019 0 905 860 890 38,756 3,435,003,500 515
24 Jul 2019 0 905 875 895 16,752 1,494,829,000 187
25 Jul 2019 0 900 880 895 34,523 3,082,508,500 208
26 Jul 2019 0 905 875 895 36,765 3,281,984,000 229
29 Jul 2019 0 900 875 890 57,991 5,156,384,000 242
31 Jul 2019 0 890 885 890 64,102 5,697,280,500 98
01 Aug 2019 0 890 885 890 57,849 5,136,636,500 125
02 Aug 2019 0 890 885 890 56,814 5,055,943,500 83
05 Aug 2019 0 900 875 885 70,231 6,220,319,000 151
06 Aug 2019 0 895 840 890 60,413 5,319,907,000 342
07 Aug 2019 0 905 870 895 49,432 4,436,647,000 288
08 Aug 2019 0 905 895 900 54,857 4,955,026,500 322
09 Aug 2019 0 910 900 905 53,686 4,858,379,000 153
12 Aug 2019 0 910 895 905 53,706 4,836,629,000 162
13 Aug 2019 0 905 895 900 44,358 3,992,115,500 130
14 Aug 2019 0 935 900 930 27,769 2,567,841,000 278
15 Aug 2019 0 935 915 935 4,802 445,073,500 90
16 Aug 2019 0 940 920 925 31,529 2,916,765,500 133
19 Aug 2019 0 930 910 915 1,156 105,742,000 32
20 Aug 2019 0 915 905 910 5,535 503,526,000 52
21 Aug 2019 0 930 905 910 3,055 281,093,000 69
22 Aug 2019 0 930 900 910 1,004,145 90,676,284,000 94
26 Aug 2019 0 965 900 910 1,480,216 133,625,268,500 337
27 Aug 2019 0 970 935 970 49,159 4,712,113,500 291
28 Aug 2019 0 1,025 950 1,000 30,536 3,034,385,500 471
29 Aug 2019 0 1,020 970 1,000 5,335 529,537,000 190
30 Aug 2019 0 1,045 975 1,045 12,159 1,248,528,000 197
02 Sep 2019 0 1,100 1,010 1,090 25,504 2,732,406,000 299
03 Sep 2019 0 1,130 1,045 1,045 6,078 657,300,500 254
04 Sep 2019 0 1,115 1,010 1,020 4,775 496,303,000 167
05 Sep 2019 0 1,050 1,010 1,045 4,353 448,407,000 117
06 Sep 2019 0 1,100 980 980 8,796 885,429,500 253
09 Sep 2019 0 1,000 980 995 4,248 420,100,500 178
10 Sep 2019 0 1,040 995 1,010 4,925 498,784,500 163
11 Sep 2019 0 1,030 995 1,000 1,959 196,083,500 62
12 Sep 2019 0 1,025 975 975 11,884 1,177,329,000 253
13 Sep 2019 0 995 970 970 1,634 159,994,500 91
16 Sep 2019 0 1,040 920 1,010 22,513 2,221,052,500 335
17 Sep 2019 0 1,040 990 1,010 2,067 209,349,000 61
18 Sep 2019 0 1,030 990 1,025 4,050 409,664,500 89
20 Sep 2019 0 1,120 1,010 1,100 63,572 6,947,176,500 578
23 Sep 2019 0 1,190 1,085 1,125 45,900 5,299,290,500 860
24 Sep 2019 0 1,140 1,050 1,095 16,814 1,853,786,500 362
25 Sep 2019 0 1,140 1,075 1,135 20,795 2,315,047,000 365
26 Sep 2019 0 1,160 1,035 1,160 27,328 3,087,638,000 372
27 Sep 2019 0 1,160 1,090 1,125 7,032 792,425,500 149
30 Sep 2019 0 1,160 1,090 1,160 32,316 3,729,996,500 285
01 Oct 2019 0 1,170 1,100 1,155 10,289 1,177,549,000 147
02 Oct 2019 0 1,195 1,055 1,055 20,152 2,264,518,500 542
03 Oct 2019 0 1,160 1,035 1,100 15,332 1,679,436,000 300
04 Oct 2019 0 1,160 1,095 1,100 9,072 1,006,696,000 145
07 Oct 2019 0 1,100 1,090 1,090 3,304 361,707,000 50
08 Oct 2019 0 1,130 1,080 1,090 5,402 590,115,500 219
10 Oct 2019 0 1,120 1,085 1,095 50,865 5,569,825,500 118
14 Oct 2019 0 1,125 1,095 1,100 443 48,621,500 54
15 Oct 2019 0 1,140 1,100 1,105 2,310 256,202,000 66
16 Oct 2019 0 1,135 1,060 1,095 9,748 1,066,241,500 155
17 Oct 2019 0 1,100 1,085 1,100 5,591 612,073,000 72
18 Oct 2019 0 1,100 1,085 1,095 6,306 688,826,000 81
21 Oct 2019 0 1,085 1,050 1,075 19,529 2,094,584,000 135
22 Oct 2019 0 1,095 1,060 1,080 12,480 1,348,187,500 153
24 Oct 2019 0 1,100 1,075 1,090 15,885 1,731,573,000 211
25 Oct 2019 0 1,090 1,060 1,080 15,625 1,684,140,000 95
28 Oct 2019 0 1,090 1,065 1,080 12,630 1,363,626,000 113
29 Oct 2019 0 1,085 1,060 1,060 11,758 1,265,915,000 97
30 Oct 2019 0 1,100 1,060 1,080 12,024 1,302,506,000 107
31 Oct 2019 0 1,080 1,070 1,075 7,552 812,161,500 71
01 Nov 2019 0 1,095 1,070 1,075 18,037 1,942,554,000 113
04 Nov 2019 0 1,080 1,065 1,075 6,848 736,558,000 61
05 Nov 2019 0 1,090 1,070 1,080 17,693 1,908,073,000 116
06 Nov 2019 0 1,080 1,040 1,055 23,324 2,468,698,000 212
07 Nov 2019 0 1,075 1,020 1,050 31,175 3,240,601,000 344
08 Nov 2019 0 1,060 1,025 1,045 11,243 1,178,313,000 104
11 Nov 2019 0 1,065 1,040 1,060 35,628 3,740,279,500 209
12 Nov 2019 0 1,065 1,045 1,060 20,706 2,190,635,500 94
13 Nov 2019 0 1,060 1,040 1,055 27,700 2,912,789,000 276
14 Nov 2019 0 1,070 1,055 1,070 5,613 598,652,500 57
15 Nov 2019 0 1,135 1,070 1,080 15,816 1,711,038,000 163
18 Nov 2019 0 1,085 1,060 1,075 6,952 747,579,000 45
19 Nov 2019 0 1,100 1,070 1,080 34,627 3,740,593,000 221

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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