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 18 May 2021
16.31% Scripless = 2,623,011,380.000
Local Percentage
10.14%
Foreign Percentage
6.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 600 570 595 29,506 1,735,889,000 377
27 May 2020 0 600 590 595 26,606 1,583,247,500 166
28 May 2020 0 600 590 595 22,565 1,341,819,500 179
29 May 2020 0 595 590 595 97,870 5,819,138,000 213
02 Jun 2020 0 660 600 640 43,997 2,788,447,500 467
03 Jun 2020 0 645 625 640 11,913 758,610,500 306
04 Jun 2020 0 645 610 640 11,620 743,576,500 193
05 Jun 2020 0 645 630 640 12,253 781,530,500 167
08 Jun 2020 0 660 635 650 20,986 1,362,019,000 322
09 Jun 2020 0 670 645 655 14,222 934,293,500 267
10 Jun 2020 0 655 645 650 8,941 579,482,000 118
11 Jun 2020 0 665 635 640 22,014 1,417,249,000 196
12 Jun 2020 0 640 600 635 9,052 560,253,500 171
15 Jun 2020 0 655 635 640 2,289 146,231,000 76
16 Jun 2020 0 650 635 645 5,451 351,696,500 78
17 Jun 2020 0 655 645 655 1,830 119,408,500 69
18 Jun 2020 0 655 635 640 4,915 316,133,000 120
19 Jun 2020 0 655 635 645 13,059 840,980,500 261
22 Jun 2020 0 650 630 635 4,102 261,492,500 193
23 Jun 2020 0 635 615 625 7,814 486,680,500 259
24 Jun 2020 0 630 615 620 7,074 439,858,000 206
25 Jun 2020 0 625 600 615 12,226 742,361,000 500
26 Jun 2020 0 615 600 610 7,640 466,244,500 275
29 Jun 2020 0 610 590 595 24,218 1,456,954,000 367
30 Jun 2020 0 605 585 585 16,723 987,846,000 307
01 Jul 2020 0 595 580 590 46,548 2,744,287,500 528
02 Jul 2020 0 610 590 595 67,641 4,040,942,500 759
03 Jul 2020 0 605 585 590 34,419 2,044,275,000 507
06 Jul 2020 0 615 590 605 123,842 7,533,142,000 848
07 Jul 2020 0 615 600 605 43,207 2,614,694,000 362
08 Jul 2020 0 605 600 605 24,822 1,500,077,500 388
09 Jul 2020 0 620 590 600 145,635 8,831,682,500 1,197
10 Jul 2020 0 605 590 595 26,066 1,556,797,000 322
13 Jul 2020 0 605 590 590 68,923 4,106,242,500 1,321
14 Jul 2020 0 600 590 590 69,845 4,144,463,000 737
15 Jul 2020 0 600 575 580 187,536 10,999,649,000 1,126
16 Jul 2020 0 595 585 590 81,383 4,798,557,000 663
17 Jul 2020 0 635 585 600 675,858 41,033,666,000 2,764
20 Jul 2020 0 620 595 600 535,450 32,446,180,000 2,925
21 Jul 2020 0 610 595 600 238,788 14,324,744,500 1,617
22 Jul 2020 0 600 590 600 173,982 10,404,496,000 1,130
23 Jul 2020 0 600 595 600 188,277 11,252,189,000 3,530
24 Jul 2020 0 600 590 600 190,277 11,359,098,000 1,014
27 Jul 2020 0 615 595 610 224,689 13,631,654,500 1,535
28 Jul 2020 0 600 570 595 215,928 12,652,527,500 1,806
29 Jul 2020 0 730 590 655 1,025,538 69,149,687,500 10,440
30 Jul 2020 0 705 625 655 464,079 31,163,306,500 4,061
03 Aug 2020 0 675 610 640 377,501 24,395,919,000 2,985
04 Aug 2020 0 655 630 640 281,655 18,078,814,000 2,626
05 Aug 2020 0 655 640 640 149,708 9,659,376,000 797
06 Aug 2020 0 650 630 635 81,493 5,203,465,000 954
07 Aug 2020 0 655 630 635 132,837 8,481,415,000 1,186
10 Aug 2020 0 635 620 625 81,443 5,102,080,500 1,012
11 Aug 2020 0 650 620 640 226,969 14,468,166,000 1,378
12 Aug 2020 0 640 630 630 94,916 6,030,481,000 959
13 Aug 2020 0 640 625 630 96,731 6,104,270,000 882
14 Aug 2020 0 635 620 620 99,160 6,195,295,000 1,150
18 Aug 2020 0 630 610 615 146,634 9,078,797,500 1,451
19 Aug 2020 0 625 605 615 174,889 10,734,261,000 1,453
24 Aug 2020 0 625 610 620 151,268 9,349,560,000 1,527
25 Aug 2020 0 625 610 610 256,519 15,729,608,500 2,352
26 Aug 2020 0 620 605 610 232,009 14,113,300,500 1,560
27 Aug 2020 0 615 600 605 155,132 9,392,419,000 1,905
28 Aug 2020 0 610 600 600 181,321 10,946,271,000 1,240
31 Aug 2020 0 650 600 630 516,998 32,636,701,000 3,683
01 Sep 2020 0 650 620 630 190,250 12,058,743,000 2,159
02 Sep 2020 0 640 625 630 66,552 4,193,777,000 746
03 Sep 2020 0 635 610 615 80,263 4,947,792,500 1,172
04 Sep 2020 0 635 605 615 90,676 5,600,229,000 1,715
07 Sep 2020 0 620 600 615 46,257 2,847,877,500 696
08 Sep 2020 0 625 610 615 37,727 2,319,677,500 432
09 Sep 2020 0 615 600 600 97,011 5,875,568,000 852
10 Sep 2020 0 600 560 560 281,382 16,048,023,500 2,664
11 Sep 2020 0 595 545 590 108,947 6,333,262,500 1,316
14 Sep 2020 0 615 590 610 47,673 2,887,608,000 670
15 Sep 2020 0 620 600 605 28,402 1,716,499,500 437
16 Sep 2020 0 610 590 595 28,246 1,688,425,500 415
17 Sep 2020 0 610 590 595 34,290 2,063,586,500 498
18 Sep 2020 0 605 595 595 14,109 843,807,500 248
21 Sep 2020 0 605 585 585 39,919 2,359,014,500 585
22 Sep 2020 0 590 575 585 36,438 2,118,729,500 565
23 Sep 2020 0 595 575 575 30,319 1,759,228,000 491
24 Sep 2020 0 580 560 570 26,850 1,527,739,000 595
25 Sep 2020 0 580 565 580 20,465 1,176,809,000 392
28 Sep 2020 0 590 575 580 52,651 3,052,832,000 327
29 Sep 2020 0 590 570 575 42,371 2,455,854,500 393
30 Sep 2020 0 575 565 570 24,051 1,371,771,500 409
01 Oct 2020 0 580 570 580 52,085 3,001,761,000 276
02 Oct 2020 0 580 570 575 47,333 2,712,169,000 470
05 Oct 2020 0 580 570 570 32,890 1,884,185,500 403
06 Oct 2020 0 595 570 580 133,529 7,810,346,500 883
07 Oct 2020 0 590 570 580 21,077 1,220,220,500 377
08 Oct 2020 0 590 580 585 43,583 2,543,213,000 393
09 Oct 2020 0 610 585 600 60,677 3,644,548,000 839
12 Oct 2020 0 610 600 600 74,298 4,476,701,500 618
13 Oct 2020 0 605 590 600 68,270 4,082,131,500 538
14 Oct 2020 0 600 590 595 51,292 3,052,660,000 461
15 Oct 2020 0 600 590 595 18,239 1,088,969,500 478
16 Oct 2020 0 600 585 590 22,664 1,338,564,500 406
19 Oct 2020 0 615 585 605 92,750 5,558,412,000 615
20 Oct 2020 0 610 590 595 37,871 2,253,657,000 530
21 Oct 2020 0 605 595 600 19,301 1,156,144,500 201
22 Oct 2020 0 605 590 590 21,525 1,276,654,500 396
23 Oct 2020 0 600 590 590 20,376 1,206,311,000 340
26 Oct 2020 0 600 590 595 24,776 1,474,937,000 557
27 Oct 2020 0 600 590 600 41,969 2,498,394,500 490
02 Nov 2020 0 600 590 590 24,474 1,456,500,500 406
03 Nov 2020 0 610 590 610 90,446 5,467,116,500 877
04 Nov 2020 0 615 595 595 49,061 2,944,154,000 570
05 Nov 2020 0 620 600 615 72,267 4,428,410,000 811
06 Nov 2020 0 625 605 625 63,202 3,896,038,000 547
09 Nov 2020 0 630 615 620 39,828 2,468,736,500 571
10 Nov 2020 0 635 615 625 131,622 8,230,982,000 860
11 Nov 2020 0 640 625 625 100,466 6,325,418,500 1,106
12 Nov 2020 0 630 620 625 82,182 5,134,248,500 618
13 Nov 2020 0 630 620 625 41,394 2,586,419,500 384
16 Nov 2020 0 645 620 625 103,080 6,493,822,500 1,123
17 Nov 2020 0 640 625 630 88,517 5,594,983,000 787
18 Nov 2020 0 670 630 655 193,580 12,684,341,500 2,189
19 Nov 2020 0 775 655 730 539,074 38,689,252,000 5,352
20 Nov 2020 0 740 700 715 109,046 7,833,961,000 1,740
23 Nov 2020 0 725 705 720 52,066 3,739,035,500 840
24 Nov 2020 0 765 715 760 248,259 18,347,451,000 2,089
25 Nov 2020 0 800 715 730 209,096 15,530,212,000 2,528
26 Nov 2020 0 750 720 720 90,418 6,608,923,000 1,011
27 Nov 2020 0 755 720 725 168,866 12,369,842,500 1,941
30 Nov 2020 0 775 685 700 326,458 23,900,040,000 4,182
01 Dec 2020 0 740 695 720 191,933 13,804,023,000 2,010
02 Dec 2020 0 735 715 725 91,969 6,647,056,500 1,118
03 Dec 2020 0 740 720 725 118,978 8,667,379,500 1,525
04 Dec 2020 0 725 690 695 329,662 23,018,712,500 4,002
07 Dec 2020 0 715 700 710 156,376 11,025,346,000 1,737
08 Dec 2020 0 715 690 695 283,992 19,776,659,500 2,607
10 Dec 2020 0 700 690 695 94,469 6,569,639,500 1,165
11 Dec 2020 0 710 695 700 96,119 6,739,673,500 1,075
14 Dec 2020 0 705 690 690 163,104 11,368,607,500 1,759
15 Dec 2020 0 700 675 690 103,211 7,131,874,500 1,524
16 Dec 2020 0 740 695 740 532,573 38,646,150,500 6,477
17 Dec 2020 0 775 725 770 513,988 38,801,207,500 5,063
18 Dec 2020 0 790 770 775 175,288 13,601,387,000 2,486
21 Dec 2020 0 815 760 795 275,843 21,792,821,500 3,252
22 Dec 2020 0 795 740 740 302,800 22,863,005,500 3,632
23 Dec 2020 0 760 695 730 185,323 13,434,736,500 2,190
28 Dec 2020 0 745 725 725 111,846 8,178,851,000 1,434
29 Dec 2020 0 750 710 720 144,654 10,525,192,500 1,693
30 Dec 2020 0 735 705 710 131,736 9,481,540,000 1,446
04 Jan 2021 0 735 705 725 98,679 7,097,960,000 1,152
05 Jan 2021 0 755 715 730 142,840 10,483,263,000 1,385
06 Jan 2021 0 750 705 730 248,956 18,352,124,500 1,877
07 Jan 2021 0 770 730 755 170,743 12,879,113,500 2,050
08 Jan 2021 0 775 755 770 142,054 10,886,252,000 1,834
11 Jan 2021 0 780 750 760 138,291 10,596,916,500 2,797
12 Jan 2021 0 780 745 750 193,051 14,641,672,000 2,703
13 Jan 2021 0 760 730 735 114,732 8,512,825,000 2,643
14 Jan 2021 0 760 730 745 176,957 13,223,533,500 1,735
15 Jan 2021 0 750 735 735 98,188 7,302,214,000 1,996
18 Jan 2021 0 795 730 770 450,578 34,718,603,500 7,519
19 Jan 2021 0 860 775 800 1,905,939 154,932,579,500 24,531
20 Jan 2021 0 815 765 790 1,008,717 79,977,149,000 10,001
21 Jan 2021 0 860 775 775 267,232 20,982,720,500 5,643
22 Jan 2021 0 790 755 755 193,284 14,858,799,000 4,454
25 Jan 2021 0 765 730 750 305,680 22,695,567,000 4,828
26 Jan 2021 0 765 715 720 283,160 20,761,944,500 5,072
27 Jan 2021 0 730 690 725 262,945 18,655,342,000 4,242
28 Jan 2021 0 725 690 695 176,520 12,376,905,000 4,013
29 Jan 2021 0 715 670 695 200,572 13,828,804,500 3,612
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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