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 25 Jan 2022
16.31% Scripless = 2,623,011,380.000
Local Percentage
9.59%
Foreign Percentage
6.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 720 670 720 133,629 9,378,045,000 3,295
02 Feb 2021 0 740 700 710 101,431 7,273,218,500 2,519
03 Feb 2021 0 725 705 715 43,895 3,134,096,000 1,308
04 Feb 2021 0 725 705 710 40,477 2,888,223,000 1,506
05 Feb 2021 0 725 705 720 63,974 4,582,162,000 1,247
08 Feb 2021 0 735 715 720 63,208 4,562,247,500 1,693
09 Feb 2021 0 725 700 705 117,874 8,398,233,500 2,483
10 Feb 2021 0 715 700 710 32,161 2,282,145,000 1,183
11 Feb 2021 0 715 710 715 20,892 1,487,414,000 737
15 Feb 2021 0 765 715 750 261,171 19,394,679,500 3,663
16 Feb 2021 0 760 725 735 105,805 7,794,957,500 2,488
17 Feb 2021 0 735 705 720 138,075 9,914,450,000 2,802
18 Feb 2021 0 725 710 715 57,763 4,141,051,000 1,099
19 Feb 2021 0 715 710 715 26,501 1,887,624,500 1,052
22 Feb 2021 0 720 710 715 60,428 4,322,692,500 1,290
23 Feb 2021 0 720 710 715 69,731 4,991,417,500 1,097
24 Feb 2021 0 725 710 715 51,634 3,705,666,500 1,012
25 Feb 2021 0 740 715 735 128,361 9,373,745,500 1,891
26 Feb 2021 0 735 710 715 126,583 9,085,875,000 2,300
01 Mar 2021 0 725 715 715 29,453 2,116,359,500 938
02 Mar 2021 0 720 710 710 53,355 3,816,178,500 1,252
03 Mar 2021 0 725 705 715 193,483 13,880,533,000 1,517
04 Mar 2021 0 715 700 705 130,614 9,214,532,000 2,440
05 Mar 2021 0 705 695 700 95,256 6,681,878,000 1,848
08 Mar 2021 0 715 695 700 214,740 15,158,804,500 1,575
09 Mar 2021 0 705 695 695 61,877 4,324,170,500 1,390
10 Mar 2021 0 705 695 700 21,676 1,517,274,500 664
12 Mar 2021 0 715 695 700 112,829 7,929,539,500 2,013
15 Mar 2021 0 715 700 710 56,221 3,985,454,500 899
16 Mar 2021 0 715 705 705 42,122 2,978,748,000 879
17 Mar 2021 0 710 700 700 26,377 1,856,617,000 625
18 Mar 2021 0 710 700 705 44,676 3,159,956,500 1,174
19 Mar 2021 0 710 700 710 27,598 1,947,157,500 708
22 Mar 2021 0 710 700 705 32,116 2,262,313,500 879
23 Mar 2021 0 710 700 705 72,156 5,095,717,500 1,228
24 Mar 2021 0 705 700 700 28,040 1,967,952,500 729
25 Mar 2021 0 705 680 695 111,973 7,742,493,500 2,578
26 Mar 2021 0 700 690 695 16,691 1,162,931,000 654
29 Mar 2021 0 705 690 700 25,206 1,754,639,500 829
30 Mar 2021 0 700 690 690 61,818 4,275,645,000 1,421
31 Mar 2021 0 695 675 680 61,956 4,233,753,500 1,958
01 Apr 2021 0 690 680 685 17,015 1,167,932,500 705
05 Apr 2021 0 695 685 685 22,414 1,541,130,000 828
06 Apr 2021 0 690 680 690 12,398 850,851,500 567
07 Apr 2021 0 690 680 685 21,847 1,496,583,500 574
08 Apr 2021 0 705 680 700 51,080 3,548,709,000 898
09 Apr 2021 0 705 700 700 22,084 1,547,215,000 516
12 Apr 2021 0 705 690 700 55,593 3,865,940,000 1,160
13 Apr 2021 0 705 690 690 23,643 1,639,936,500 679
14 Apr 2021 0 705 690 695 15,650 1,087,644,000 342
15 Apr 2021 0 700 690 690 14,292 990,597,500 300
16 Apr 2021 0 700 690 700 13,967 971,217,500 546
19 Apr 2021 0 705 695 700 18,616 1,300,853,500 636
20 Apr 2021 0 700 690 690 33,308 2,311,876,000 838
21 Apr 2021 0 695 685 690 14,409 994,782,000 417
22 Apr 2021 0 695 685 690 17,332 1,196,137,500 402
23 Apr 2021 0 695 685 690 20,748 1,429,050,500 405
26 Apr 2021 0 695 685 685 10,904 750,354,500 376
27 Apr 2021 0 690 680 685 23,555 1,611,167,000 729
28 Apr 2021 0 690 680 685 16,880 1,154,451,000 430
29 Apr 2021 0 700 685 690 65,479 4,525,534,500 669
30 Apr 2021 0 710 690 705 91,266 6,433,671,000 977
03 May 2021 0 710 700 700 36,133 2,542,549,000 693
04 May 2021 0 705 695 695 18,346 1,281,613,000 571
05 May 2021 0 700 690 695 16,750 1,162,128,500 436
06 May 2021 0 700 685 690 13,601 939,524,500 674
07 May 2021 0 695 685 685 11,881 817,798,500 429
10 May 2021 0 695 680 690 50,794 3,487,003,000 855
11 May 2021 0 690 685 690 19,931 1,369,702,000 714
17 May 2021 0 695 660 670 139,628 9,372,678,500 2,457
18 May 2021 0 680 660 670 35,516 2,374,006,000 866
19 May 2021 0 680 660 665 45,401 3,023,455,500 814
20 May 2021 0 675 660 675 29,570 1,977,419,000 374
21 May 2021 0 680 665 665 14,775 990,622,500 511
24 May 2021 0 665 655 655 70,354 4,634,569,000 1,132
25 May 2021 0 680 655 680 20,189 1,354,470,000 684
27 May 2021 0 690 675 680 21,066 1,438,154,000 727
28 May 2021 0 685 675 675 11,427 775,547,000 470
31 May 2021 0 685 675 680 18,186 1,234,419,500 622
02 Jun 2021 0 705 675 700 87,301 6,094,511,500 1,320
03 Jun 2021 0 715 700 700 81,616 5,745,771,500 1,406
04 Jun 2021 0 710 695 700 206,235 14,439,100,000 1,242
07 Jun 2021 0 710 695 700 46,418 3,258,113,500 869
08 Jun 2021 0 705 685 695 51,871 3,613,482,000 1,016
09 Jun 2021 0 700 695 700 37,929 2,650,142,500 690
10 Jun 2021 0 710 700 700 90,969 6,394,941,000 1,340
11 Jun 2021 0 700 660 675 103,963 7,026,157,000 2,038
14 Jun 2021 0 680 660 675 167,148 11,128,290,000 1,967
15 Jun 2021 0 675 660 665 45,924 3,062,341,000 935
16 Jun 2021 0 670 655 670 33,674 2,233,896,000 811
17 Jun 2021 0 670 655 665 20,300 1,344,056,500 675
18 Jun 2021 0 665 650 655 94,906 6,222,754,500 1,272
21 Jun 2021 0 660 640 650 61,163 3,971,806,500 1,071
22 Jun 2021 0 670 650 660 46,375 3,068,055,000 784
23 Jun 2021 0 670 660 665 26,323 1,751,727,000 641
24 Jun 2021 0 670 655 660 55,489 3,682,484,500 943
25 Jun 2021 0 665 645 650 58,556 3,802,909,000 1,489
28 Jun 2021 0 660 640 640 36,138 2,326,877,000 1,138
29 Jun 2021 0 645 630 630 78,848 4,998,326,000 1,384
30 Jun 2021 0 645 625 645 63,855 4,077,695,500 732
01 Jul 2021 0 650 630 650 45,578 2,933,937,000 905
02 Jul 2021 0 655 635 645 15,932 1,023,533,000 586
05 Jul 2021 0 645 630 640 39,813 2,537,897,000 710
06 Jul 2021 0 645 635 635 53,283 3,409,720,500 730
07 Jul 2021 0 645 630 630 26,517 1,686,474,500 540
08 Jul 2021 0 645 630 630 20,287 1,289,882,000 555
09 Jul 2021 0 635 625 630 46,979 2,960,163,500 857
12 Jul 2021 0 635 625 630 30,364 1,914,174,000 650
13 Jul 2021 0 635 620 625 40,366 2,531,655,500 1,044
14 Jul 2021 0 630 615 620 34,863 2,165,494,000 952
15 Jul 2021 0 630 615 625 70,464 4,402,155,500 459
16 Jul 2021 0 635 625 630 17,202 1,083,176,500 363
19 Jul 2021 0 635 625 625 11,066 696,718,000 400
21 Jul 2021 0 645 625 640 31,897 2,018,222,500 702
22 Jul 2021 0 650 635 635 23,036 1,474,222,000 715
23 Jul 2021 0 645 635 635 43,765 2,793,780,000 607
26 Jul 2021 0 640 630 635 15,983 1,013,350,500 517
27 Jul 2021 0 645 630 630 36,930 2,338,846,500 613
28 Jul 2021 0 635 625 625 48,803 3,054,835,500 761
29 Jul 2021 0 630 625 625 22,831 1,434,621,000 534
30 Jul 2021 0 630 620 625 47,201 2,946,962,000 1,065
02 Aug 2021 0 630 615 620 57,605 3,581,377,000 1,251
03 Aug 2021 0 630 620 620 48,863 3,041,695,500 993
04 Aug 2021 0 625 615 615 93,630 5,792,910,500 1,332
05 Aug 2021 0 625 615 615 35,243 2,174,686,500 1,170
06 Aug 2021 0 620 610 620 41,526 2,554,474,000 1,159
09 Aug 2021 0 625 610 610 40,861 2,516,802,500 1,318
10 Aug 2021 0 615 605 610 36,443 2,223,873,000 967
12 Aug 2021 0 625 605 625 17,121 1,055,296,000 675
13 Aug 2021 0 625 615 620 19,139 1,183,830,000 682
16 Aug 2021 0 620 615 615 20,001 1,233,543,000 775
18 Aug 2021 0 625 610 610 51,312 3,145,163,500 1,345
19 Aug 2021 0 625 610 610 102,245 6,272,030,000 1,031
20 Aug 2021 0 615 610 615 17,231 1,053,517,500 721
23 Aug 2021 0 620 605 620 44,819 2,751,249,000 1,180
24 Aug 2021 0 625 615 620 11,826 732,751,000 537
25 Aug 2021 0 640 610 610 55,465 3,412,178,000 1,164
26 Aug 2021 0 615 610 615 12,766 782,421,500 377
27 Aug 2021 0 620 605 610 24,081 1,467,728,000 836
30 Aug 2021 0 615 605 605 49,225 2,994,981,500 1,285
31 Aug 2021 0 615 605 605 94,275 5,723,227,500 1,400
01 Sep 2021 0 615 605 615 17,609 1,078,281,000 496
02 Sep 2021 0 625 615 620 31,481 1,946,434,500 498
03 Sep 2021 0 630 615 625 51,840 3,228,367,500 812
06 Sep 2021 0 650 620 640 98,361 6,281,156,000 1,578
07 Sep 2021 0 665 640 655 116,371 7,633,824,500 1,746
08 Sep 2021 0 660 630 650 44,610 2,885,701,500 859
09 Sep 2021 0 650 635 640 34,888 2,236,183,000 618
10 Sep 2021 0 655 635 640 32,461 2,102,253,500 596
13 Sep 2021 0 650 625 635 34,938 2,216,133,500 850
14 Sep 2021 0 640 625 635 17,891 1,135,752,000 556
15 Sep 2021 0 645 630 635 35,334 2,239,665,000 798
16 Sep 2021 0 635 630 630 15,570 984,964,000 432
17 Sep 2021 0 635 620 630 54,786 3,438,371,000 892
20 Sep 2021 0 630 620 625 16,507 1,029,326,000 582
21 Sep 2021 0 625 610 615 54,104 3,327,802,500 1,053
22 Sep 2021 0 625 610 615 23,224 1,436,902,500 460
23 Sep 2021 0 625 615 620 21,587 1,340,571,500 486
24 Sep 2021 0 625 615 615 49,896 3,089,150,500 904
27 Sep 2021 0 625 605 605 97,610 5,959,466,500 1,929
28 Sep 2021 0 610 600 605 108,713 6,582,443,500 1,976
29 Sep 2021 0 610 600 605 51,114 3,095,217,500 1,299
30 Sep 2021 0 615 605 605 108,797 6,605,752,500 1,609
01 Oct 2021 0 615 605 610 149,289 9,073,789,000 1,189
04 Oct 2021 0 635 610 625 181,902 11,294,911,500 3,184
05 Oct 2021 0 630 615 615 110,672 6,881,851,000 1,916
06 Oct 2021 0 625 610 620 117,916 7,297,447,000 1,668
07 Oct 2021 0 625 610 620 102,095 6,314,368,500 1,796
08 Oct 2021 0 625 615 620 97,806 6,061,833,500 1,216
11 Oct 2021 0 640 620 635 98,778 6,272,220,500 1,871
12 Oct 2021 0 640 630 640 67,545 4,299,101,000 1,193
13 Oct 2021 0 645 630 640 51,149 3,259,418,500 1,061
14 Oct 2021 0 650 635 645 78,433 5,043,131,000 1,377
15 Oct 2021 0 650 640 645 53,680 3,455,791,500 918
18 Oct 2021 0 675 645 670 133,652 8,842,959,500 2,440
19 Oct 2021 0 680 655 660 102,986 6,865,781,000 2,206
21 Oct 2021 0 675 645 650 116,787 7,640,153,000 1,351
22 Oct 2021 0 665 645 655 104,944 6,887,189,500 1,076
25 Oct 2021 0 665 650 650 50,484 3,305,853,500 824
26 Oct 2021 0 655 650 650 32,350 2,107,814,500 475
27 Oct 2021 0 660 645 650 98,810 6,430,668,500 1,034
28 Oct 2021 0 655 625 635 134,807 8,579,705,000 2,342
29 Oct 2021 0 640 630 635 62,660 3,980,302,500 838
01 Nov 2021 0 645 630 635 62,354 3,966,558,000 855
02 Nov 2021 0 645 620 625 83,178 5,235,254,000 1,597
03 Nov 2021 0 630 620 625 35,091 2,195,225,500 701
04 Nov 2021 0 640 625 635 49,222 3,120,692,500 680
05 Nov 2021 0 645 635 640 62,453 3,986,083,500 847
08 Nov 2021 0 660 640 650 131,129 8,521,986,000 1,938
09 Nov 2021 0 655 640 645 39,801 2,573,876,000 763
10 Nov 2021 0 650 640 650 25,150 1,622,734,500 583
11 Nov 2021 0 650 640 645 21,573 1,392,868,500 533
12 Nov 2021 0 665 645 655 118,020 7,757,699,500 1,800
15 Nov 2021 0 675 660 665 101,973 6,797,478,000 2,590
16 Nov 2021 0 670 655 665 46,631 3,092,133,500 1,591
17 Nov 2021 0 670 665 670 40,113 2,681,168,500 1,149
18 Nov 2021 0 675 660 670 38,776 2,578,606,500 944
19 Nov 2021 0 670 660 665 76,382 5,075,167,000 1,008
22 Nov 2021 0 670 650 660 170,550 11,217,589,000 2,120
23 Nov 2021 0 655 635 640 98,084 6,285,860,000 1,718
24 Nov 2021 0 645 635 640 48,975 3,142,474,000 989
25 Nov 2021 0 650 640 650 43,969 2,833,394,500 938
26 Nov 2021 0 655 625 630 77,523 4,917,302,500 1,695
29 Nov 2021 0 635 620 635 32,896 2,066,890,000 827
30 Nov 2021 0 645 620 620 55,962 3,534,259,000 1,283
01 Dec 2021 0 640 620 625 67,289 4,246,931,000 1,051
02 Dec 2021 0 635 625 635 14,666 924,504,500 422
03 Dec 2021 0 635 620 630 17,619 1,110,439,000 543
06 Dec 2021 0 635 625 635 27,296 1,723,817,000 821
07 Dec 2021 0 640 625 625 56,216 3,542,268,000 915
08 Dec 2021 0 635 625 630 31,653 1,994,407,500 578
09 Dec 2021 0 635 620 625 64,850 4,052,700,500 1,170
13 Dec 2021 0 630 620 620 76,562 4,768,235,500 1,315
14 Dec 2021 0 630 620 620 30,175 1,875,661,000 771
15 Dec 2021 0 630 620 620 23,559 1,465,120,000 574
16 Dec 2021 0 625 615 620 34,601 2,147,051,500 818
17 Dec 2021 0 625 620 620 22,674 1,408,034,500 851
20 Dec 2021 0 625 615 615 39,186 2,423,306,500 1,024
21 Dec 2021 0 625 615 615 17,720 1,096,979,500 456
22 Dec 2021 0 625 610 610 41,548 2,558,300,000 1,025
23 Dec 2021 0 620 610 615 22,779 1,402,985,500 652
24 Dec 2021 0 620 615 615 13,923 858,198,500 444
27 Dec 2021 0 625 615 620 31,129 1,928,279,500 630
28 Dec 2021 0 625 615 620 32,446 2,015,463,500 642
29 Dec 2021 0 625 615 620 25,188 1,559,005,500 476
30 Dec 2021 0 620 615 615 30,768 1,898,065,000 575
03 Jan 2022 0 620 615 615 40,613 2,507,896,000 899
04 Jan 2022 0 625 615 620 30,324 1,882,715,500 635
05 Jan 2022 0 625 615 620 46,329 2,861,938,000 909
06 Jan 2022 0 625 615 620 18,292 1,129,167,000 450
07 Jan 2022 0 620 615 615 32,354 1,995,842,000 758
10 Jan 2022 0 625 615 620 27,354 1,692,479,500 782
11 Jan 2022 0 625 615 620 26,771 1,661,469,000 589
12 Jan 2022 0 625 615 625 48,938 3,046,996,000 820
13 Jan 2022 0 630 620 625 37,482 2,346,566,000 696
14 Jan 2022 0 630 620 630 27,173 1,703,400,000 597
17 Jan 2022 0 640 625 635 38,866 2,463,160,000 1,081
18 Jan 2022 0 640 630 635 28,021 1,774,734,500 829
19 Jan 2022 0 640 630 630 24,191 1,533,544,500 607
20 Jan 2022 0 640 630 630 32,877 2,079,996,000 485
21 Jan 2022 0 635 625 635 32,807 2,071,689,000 516
24 Jan 2022 0 635 620 630 34,766 2,179,248,500 1,199
25 Jan 2022 0 630 620 630 32,722 2,037,648,500 831

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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