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 31 May 2023
16.31% Scripless = 2,623,011,380.000
Local Percentage
9.07%
Foreign Percentage
7.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 740 725 740 46,715 3,418,056,500 1,054
07 Jun 2022 0 745 730 730 25,874 1,896,681,000 596
08 Jun 2022 0 740 720 720 28,670 2,079,069,000 727
09 Jun 2022 0 735 715 715 36,159 2,609,812,500 668
10 Jun 2022 0 750 715 740 105,814 7,781,356,000 1,385
13 Jun 2022 0 740 710 725 59,067 4,250,632,500 1,522
14 Jun 2022 0 725 715 720 22,554 1,621,057,500 623
15 Jun 2022 0 730 695 720 63,294 4,484,134,000 1,183
16 Jun 2022 0 730 715 720 40,383 2,920,347,500 991
17 Jun 2022 0 725 705 720 70,884 5,066,031,500 1,103
20 Jun 2022 0 725 715 720 25,264 1,820,184,000 594
21 Jun 2022 0 725 715 720 40,322 2,908,059,500 960
22 Jun 2022 0 725 715 720 33,284 2,396,419,500 725
23 Jun 2022 0 725 710 725 75,855 5,448,404,000 1,202
24 Jun 2022 0 730 720 725 108,869 7,863,607,000 1,431
27 Jun 2022 0 705 680 690 146,779 10,122,404,500 2,356
28 Jun 2022 0 695 685 690 20,807 1,429,867,000 520
29 Jun 2022 0 690 680 685 21,592 1,477,661,500 605
30 Jun 2022 0 695 680 680 67,525 4,626,890,500 803
01 Jul 2022 0 685 665 675 100,225 6,754,231,000 1,188
04 Jul 2022 0 680 655 670 105,093 6,963,360,500 1,475
05 Jul 2022 0 680 665 675 16,857 1,138,371,500 539
06 Jul 2022 0 685 670 685 31,315 2,124,239,000 1,143
11 Jul 2022 0 685 675 680 25,251 1,720,844,500 893
12 Jul 2022 0 685 675 685 11,589 788,812,000 665
13 Jul 2022 0 685 675 675 22,487 1,520,412,000 876
14 Jul 2022 0 675 655 670 24,246 1,617,966,000 709
15 Jul 2022 0 675 665 675 13,273 890,215,000 714
19 Jul 2022 0 680 670 675 10,641 718,575,500 398
20 Jul 2022 0 680 675 680 23,339 1,580,781,000 540
21 Jul 2022 0 680 675 680 9,629 650,577,500 351
22 Jul 2022 0 680 670 680 16,382 1,105,498,000 801
25 Jul 2022 0 680 670 680 22,297 1,508,794,500 745
26 Jul 2022 0 680 675 680 16,733 1,131,666,500 515
27 Jul 2022 0 685 675 685 18,849 1,276,197,000 547
28 Jul 2022 0 685 675 680 8,469 576,413,500 396
29 Jul 2022 0 685 675 680 17,929 1,217,727,000 575
01 Aug 2022 0 680 665 675 60,538 4,069,651,500 1,289
02 Aug 2022 0 675 670 675 24,273 1,635,809,500 415
03 Aug 2022 0 680 670 675 39,437 2,659,661,000 478
05 Aug 2022 0 680 670 670 47,436 3,204,158,500 631
08 Aug 2022 0 680 670 675 11,829 801,539,000 452
09 Aug 2022 0 685 675 680 30,461 2,069,067,000 514
10 Aug 2022 0 685 675 680 15,401 1,047,189,500 436
11 Aug 2022 0 685 675 680 12,265 833,154,000 466
12 Aug 2022 0 685 675 680 24,451 1,664,384,500 589
15 Aug 2022 0 685 675 680 15,347 1,044,813,000 617
16 Aug 2022 0 680 675 675 9,728 659,538,500 460
18 Aug 2022 0 685 675 680 9,643 651,898,000 371
19 Aug 2022 0 680 675 680 19,732 1,338,982,000 433
22 Aug 2022 0 680 675 680 8,240 558,086,000 312
24 Aug 2022 0 680 675 675 12,357 834,560,000 368
25 Aug 2022 0 680 675 675 7,335 495,898,500 331
26 Aug 2022 0 680 675 675 9,672 654,668,500 398
29 Aug 2022 0 680 670 675 17,490 1,175,110,500 560
30 Aug 2022 0 680 670 675 6,117 411,867,500 353
31 Aug 2022 0 675 670 675 40,788 2,740,504,500 934
01 Sep 2022 0 680 670 670 15,893 1,070,628,500 346
05 Sep 2022 0 680 670 680 54,192 3,676,436,500 526
06 Sep 2022 0 680 675 680 18,753 1,272,751,000 369
09 Sep 2022 0 680 670 675 19,328 1,306,160,500 386
12 Sep 2022 0 680 670 670 30,440 2,055,405,000 427
13 Sep 2022 0 680 670 680 39,961 2,694,203,500 537
14 Sep 2022 0 685 670 685 63,927 4,330,851,000 794
15 Sep 2022 0 715 685 705 91,382 6,425,322,000 1,493
16 Sep 2022 0 715 700 710 42,379 3,000,493,000 684
19 Sep 2022 0 730 710 725 74,215 5,350,959,000 1,638
20 Sep 2022 0 730 715 715 28,070 2,017,893,500 757
21 Sep 2022 0 715 700 710 25,859 1,830,342,500 702
22 Sep 2022 0 715 705 710 23,638 1,673,703,500 548
23 Sep 2022 0 715 705 710 14,059 998,862,000 421
26 Sep 2022 0 715 690 690 44,646 3,108,136,500 1,309
27 Sep 2022 0 705 685 700 21,206 1,477,921,000 659
28 Sep 2022 0 710 700 705 21,282 1,501,808,500 485
29 Sep 2022 0 710 690 695 32,424 2,262,148,500 683
30 Sep 2022 0 700 680 695 54,504 3,757,102,000 892
03 Oct 2022 0 700 685 695 10,337 717,770,000 542
04 Oct 2022 0 700 685 690 20,998 1,453,642,000 725
05 Oct 2022 0 710 690 705 36,917 2,586,033,500 770
06 Oct 2022 0 710 695 695 8,604 602,854,500 396
07 Oct 2022 0 700 690 695 11,730 814,039,500 439
10 Oct 2022 0 700 690 690 9,631 666,834,000 570
11 Oct 2022 0 700 685 685 10,455 722,018,000 403
12 Oct 2022 0 690 675 680 26,328 1,791,284,000 942
13 Oct 2022 0 680 670 675 19,647 1,323,587,500 783
14 Oct 2022 0 680 665 665 52,363 3,505,807,500 1,095
17 Oct 2022 0 670 660 665 26,072 1,730,970,000 878
19 Oct 2022 0 675 665 670 12,537 838,530,500 503
21 Oct 2022 0 685 675 680 13,559 919,336,000 423
24 Oct 2022 0 685 675 680 10,728 731,600,500 387
25 Oct 2022 0 685 680 685 7,156 488,085,000 300
26 Oct 2022 0 685 675 680 7,965 542,138,500 396
27 Oct 2022 0 685 675 680 12,468 847,948,500 266
28 Oct 2022 0 685 675 685 7,677 522,182,000 283
31 Oct 2022 0 690 680 680 26,361 1,800,624,500 700
01 Nov 2022 0 690 675 680 11,338 772,227,000 478
02 Nov 2022 0 685 675 675 7,142 484,235,500 320
03 Nov 2022 0 685 670 685 12,137 823,736,000 405
04 Nov 2022 0 685 675 675 12,604 852,949,000 429
07 Nov 2022 0 685 665 665 42,908 2,880,876,500 1,063
08 Nov 2022 0 670 665 670 29,388 1,968,134,500 458
09 Nov 2022 0 685 670 680 14,568 988,547,000 388
10 Nov 2022 0 680 670 675 16,828 1,135,260,000 432
11 Nov 2022 0 675 670 675 20,331 1,367,384,500 587
14 Nov 2022 0 680 670 675 7,700 519,599,000 490
15 Nov 2022 0 685 675 680 18,510 1,256,795,500 353
16 Nov 2022 0 685 675 675 10,412 707,082,500 288
17 Nov 2022 0 680 675 680 6,556 443,357,000 289
18 Nov 2022 0 690 675 680 22,700 1,548,196,500 445
21 Nov 2022 0 690 680 680 19,811 1,349,706,500 411
22 Nov 2022 0 690 680 685 15,306 1,046,596,000 261
23 Nov 2022 0 690 685 685 12,121 831,049,000 342
24 Nov 2022 0 690 680 685 4,817 330,340,500 240
25 Nov 2022 0 690 680 685 11,985 821,171,000 277
28 Nov 2022 0 690 680 685 12,127 830,263,500 347
29 Nov 2022 0 685 680 680 6,565 447,661,500 284
30 Nov 2022 0 685 675 675 14,817 1,008,024,000 450
01 Dec 2022 0 685 675 680 16,770 1,140,240,500 330
02 Dec 2022 0 700 680 700 77,141 5,322,421,500 1,420
05 Dec 2022 0 710 690 690 31,362 2,193,135,500 1,008
06 Dec 2022 0 700 685 690 31,984 2,208,520,500 717
07 Dec 2022 0 695 685 685 20,971 1,447,190,500 1,035
08 Dec 2022 0 695 680 695 28,604 1,972,899,000 765
09 Dec 2022 0 695 675 680 94,242 6,435,532,500 1,527
13 Dec 2022 0 670 660 670 22,625 1,500,753,500 790
14 Dec 2022 0 675 655 660 25,385 1,677,986,000 693
15 Dec 2022 0 665 660 665 8,788 581,146,500 344
16 Dec 2022 0 670 655 665 7,977 527,656,000 443
19 Dec 2022 0 665 650 660 24,149 1,586,525,000 743
20 Dec 2022 0 665 655 660 9,182 603,044,000 331
21 Dec 2022 0 665 655 660 16,262 1,070,096,500 573
22 Dec 2022 0 665 655 665 11,264 745,954,500 402
23 Dec 2022 0 665 660 665 9,301 616,441,500 382
26 Dec 2022 0 665 655 655 15,855 1,042,899,000 620
27 Dec 2022 0 660 655 655 9,590 630,315,000 327
28 Dec 2022 0 660 655 660 14,860 975,720,500 448
29 Dec 2022 0 665 650 660 14,099 926,296,500 408
30 Dec 2022 0 665 655 660 16,901 1,115,761,000 305
02 Jan 2023 0 670 655 660 11,500 763,164,500 347
03 Jan 2023 0 665 655 665 12,230 808,042,500 434
05 Jan 2023 0 665 650 650 36,217 2,367,228,500 1,021
06 Jan 2023 0 655 645 655 18,957 1,235,547,500 632
09 Jan 2023 0 665 650 660 28,903 1,909,231,000 480
10 Jan 2023 0 660 650 650 16,635 1,089,589,500 453
11 Jan 2023 0 660 650 655 3,765 246,700,500 225
12 Jan 2023 0 660 655 655 4,004 263,136,500 177
13 Jan 2023 0 660 655 660 5,036 331,706,000 197
16 Jan 2023 0 665 655 655 8,554 565,153,500 296
17 Jan 2023 0 665 655 660 6,802 448,687,500 248
18 Jan 2023 0 665 655 660 5,447 359,794,500 162
19 Jan 2023 0 665 660 665 7,580 501,337,000 340
20 Jan 2023 0 665 660 660 4,492 297,016,000 353
24 Jan 2023 0 670 660 660 9,359 621,637,000 249
25 Jan 2023 0 670 660 665 9,333 621,143,500 292
26 Jan 2023 0 670 660 665 10,573 702,911,000 391
27 Jan 2023 0 670 660 665 8,728 581,331,000 284
30 Jan 2023 0 670 660 660 25,170 1,665,711,000 731
31 Jan 2023 0 665 660 660 5,226 345,797,000 276
01 Feb 2023 0 665 660 665 13,420 886,559,000 461
02 Feb 2023 0 670 660 670 11,749 781,713,000 314
03 Feb 2023 0 670 660 665 13,649 907,916,000 347
06 Feb 2023 0 665 660 665 13,752 912,373,000 360
07 Feb 2023 0 675 665 665 26,607 1,774,871,000 471
08 Feb 2023 0 670 665 670 4,731 316,250,500 209
09 Feb 2023 0 675 665 670 8,456 565,877,500 254
10 Feb 2023 0 670 665 670 9,593 641,693,000 196
13 Feb 2023 0 675 665 670 13,035 873,074,000 322
14 Feb 2023 0 675 670 675 13,708 921,528,000 202
15 Feb 2023 0 675 670 675 6,175 415,593,500 139
16 Feb 2023 0 680 675 675 17,546 1,186,491,500 376
17 Feb 2023 0 690 675 685 17,339 1,180,444,500 408
20 Feb 2023 0 690 680 685 11,584 792,511,500 397
21 Feb 2023 0 690 680 680 18,729 1,281,448,500 526
22 Feb 2023 0 680 670 670 14,505 980,042,000 395
23 Feb 2023 0 685 670 675 7,956 538,219,000 263
24 Feb 2023 0 680 670 670 17,243 1,158,120,000 505
27 Feb 2023 0 695 670 670 35,929 2,443,018,500 569
28 Feb 2023 0 685 670 680 16,645 1,128,657,500 337
01 Mar 2023 0 680 665 670 24,784 1,662,361,000 830
02 Mar 2023 0 675 665 670 14,586 978,136,000 448
03 Mar 2023 0 675 665 670 11,592 776,907,000 442
06 Mar 2023 0 675 665 670 11,011 737,189,500 397
07 Mar 2023 0 680 665 675 28,388 1,912,423,500 318
08 Mar 2023 0 675 665 670 15,439 1,034,641,000 253
09 Mar 2023 0 675 665 670 7,688 515,208,500 200
10 Mar 2023 0 675 665 665 30,269 2,020,636,500 430
13 Mar 2023 0 675 665 670 30,005 2,008,542,500 267
14 Mar 2023 0 675 660 665 21,462 1,426,960,000 451
15 Mar 2023 0 670 655 655 25,678 1,699,753,500 572
16 Mar 2023 0 660 645 650 51,458 3,349,930,500 1,101
17 Mar 2023 0 660 650 655 13,883 909,290,000 460
20 Mar 2023 0 655 645 655 22,721 1,479,759,000 779
21 Mar 2023 0 660 650 650 26,402 1,723,179,000 572
24 Mar 2023 0 665 650 660 16,335 1,074,152,000 606
27 Mar 2023 0 665 655 660 9,014 594,209,500 538
28 Mar 2023 0 660 655 655 9,610 633,452,500 300
29 Mar 2023 0 665 655 655 29,235 1,920,883,000 712
30 Mar 2023 0 660 655 655 20,228 1,327,184,000 496
31 Mar 2023 0 665 655 660 15,925 1,048,029,000 415
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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