Efek Terdaftar
CIPTA PERDANA LANCAR Tbk, PT
- Security name
- CIPTA PERDANA LANCAR Tbk
- Issuer
- CIPTA PERDANA LANCAR Tbk, PT
- ISIN Code
- ID1000204902
- Short Code
- PART
- Type
-
Saham Biasa
- Listing Date
- July 05, 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 25.00
- Current Amount
- 680,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- AUTOMOTIVE AND COMPONENTS
- Number of Securities
- 2,720,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024070505 Jul 2024 |
0 |
141 |
114 |
131 |
4,316,827 |
57,528,590,200 |
42,088 |
| 2024070808 Jul 2024 |
0 |
135 |
102 |
110 |
1,906,844 |
22,552,930,800 |
21,812 |
| 2024070909 Jul 2024 |
0 |
125 |
110 |
116 |
735,818 |
8,730,687,000 |
7,259 |
| 2024071010 Jul 2024 |
0 |
124 |
116 |
122 |
582,751 |
7,019,558,000 |
4,350 |
| 2024071111 Jul 2024 |
0 |
129 |
119 |
129 |
731,135 |
9,116,735,000 |
5,824 |
| 2024071212 Jul 2024 |
0 |
136 |
125 |
128 |
600,219 |
7,800,673,800 |
5,517 |
| 2024071515 Jul 2024 |
0 |
133 |
126 |
133 |
368,165 |
4,807,170,200 |
3,278 |
| 2024071616 Jul 2024 |
0 |
135 |
129 |
132 |
271,397 |
3,557,994,300 |
2,440 |
| 2024071717 Jul 2024 |
0 |
133 |
130 |
130 |
135,569 |
1,773,392,800 |
1,818 |
| 2024071818 Jul 2024 |
0 |
169 |
130 |
167 |
2,912,684 |
45,241,870,400 |
29,065 |
| 2024071919 Jul 2024 |
0 |
174 |
150 |
158 |
1,825,818 |
29,880,867,600 |
16,271 |
| 2024072222 Jul 2024 |
0 |
173 |
155 |
166 |
1,178,484 |
19,609,293,700 |
10,467 |
| 2024072323 Jul 2024 |
0 |
174 |
159 |
160 |
718,607 |
12,063,450,400 |
7,320 |
| 2024072424 Jul 2024 |
0 |
167 |
160 |
165 |
269,771 |
4,396,007,300 |
4,352 |
| 2024072525 Jul 2024 |
0 |
182 |
160 |
167 |
1,440,035 |
24,649,720,500 |
11,969 |
| 2024072626 Jul 2024 |
0 |
170 |
164 |
167 |
258,858 |
4,308,475,800 |
4,347 |
| 2024072929 Jul 2024 |
0 |
169 |
161 |
164 |
319,955 |
5,258,524,100 |
6,719 |
| 2024073030 Jul 2024 |
0 |
167 |
162 |
163 |
193,533 |
3,185,274,100 |
3,103 |
| 2024073131 Jul 2024 |
0 |
167 |
163 |
165 |
253,271 |
4,177,721,900 |
3,222 |
| 2024080101 Aug 2024 |
0 |
174 |
164 |
172 |
412,455 |
6,995,233,300 |
3,664 |
| 2024080202 Aug 2024 |
0 |
179 |
170 |
172 |
385,753 |
6,706,175,500 |
3,539 |
| 2024080505 Aug 2024 |
0 |
175 |
161 |
164 |
275,009 |
4,644,438,800 |
3,352 |
| 2024080606 Aug 2024 |
0 |
167 |
163 |
164 |
140,934 |
2,324,495,000 |
1,508 |
| 2024080707 Aug 2024 |
0 |
172 |
163 |
170 |
417,399 |
7,028,943,100 |
5,068 |
| 2024080808 Aug 2024 |
0 |
172 |
163 |
163 |
166,954 |
2,771,869,900 |
1,969 |
| 2024080909 Aug 2024 |
0 |
168 |
159 |
162 |
244,882 |
3,991,083,000 |
4,011 |
| 2024081212 Aug 2024 |
162 |
164 |
159 |
162 |
181,725 |
2,938,339,400 |
3,396 |
| 2024081313 Aug 2024 |
162 |
164 |
161 |
162 |
155,750 |
2,529,943,400 |
2,513 |
| 2024081414 Aug 2024 |
162 |
163 |
159 |
160 |
177,000 |
2,847,908,600 |
3,111 |
| 2024081515 Aug 2024 |
162 |
163 |
159 |
160 |
92,528 |
1,485,262,800 |
2,103 |
| 2024081616 Aug 2024 |
160 |
163 |
159 |
160 |
167,872 |
2,692,346,800 |
3,342 |
| 2024081919 Aug 2024 |
159 |
167 |
159 |
164 |
223,559 |
3,633,604,700 |
2,904 |
| 2024082020 Aug 2024 |
164 |
166 |
163 |
164 |
107,183 |
1,762,531,000 |
1,962 |
| 2024082121 Aug 2024 |
165 |
165 |
161 |
161 |
88,084 |
1,433,508,400 |
972 |
| 2024082222 Aug 2024 |
161 |
165 |
160 |
163 |
139,668 |
2,264,965,600 |
2,002 |
| 2024082626 Aug 2024 |
165 |
171 |
164 |
166 |
238,424 |
3,981,064,800 |
3,435 |
| 2024082727 Aug 2024 |
166 |
168 |
164 |
165 |
195,083 |
3,220,328,600 |
6,294 |
| 2024082828 Aug 2024 |
167 |
169 |
165 |
167 |
550,983 |
9,162,714,600 |
10,009 |
| 2024082929 Aug 2024 |
168 |
169 |
161 |
164 |
346,125 |
5,722,871,900 |
3,992 |
| 2024092626 Sep 2024 |
148 |
152 |
133 |
138 |
579,842 |
8,280,671,200 |
6,594 |
| 2024092727 Sep 2024 |
130 |
139 |
128 |
132 |
255,144 |
3,365,213,900 |
2,933 |
| 2024093030 Sep 2024 |
122 |
133 |
122 |
127 |
179,456 |
2,286,932,200 |
2,301 |
| 2024100101 Oct 2024 |
127 |
145 |
127 |
135 |
715,008 |
9,756,151,000 |
10,032 |
| 2024100202 Oct 2024 |
135 |
141 |
132 |
134 |
178,208 |
2,431,588,500 |
2,124 |
| 2024100303 Oct 2024 |
134 |
140 |
130 |
132 |
171,410 |
2,305,201,800 |
4,937 |
| 2024100404 Oct 2024 |
132 |
133 |
127 |
130 |
99,174 |
1,289,136,100 |
2,039 |
| 2024100707 Oct 2024 |
132 |
132 |
117 |
122 |
151,775 |
1,853,328,300 |
1,308 |
| 2024100808 Oct 2024 |
94 |
128 |
94 |
124 |
115,774 |
1,433,017,200 |
2,057 |
| 2024100909 Oct 2024 |
124 |
124 |
118 |
121 |
169,424 |
2,050,500,100 |
3,168 |
| 2024101010 Oct 2024 |
113 |
122 |
113 |
120 |
74,424 |
887,290,200 |
1,584 |
| 2024101111 Oct 2024 |
120 |
122 |
115 |
117 |
169,420 |
1,992,482,900 |
3,060 |
| 2024101414 Oct 2024 |
117 |
119 |
116 |
118 |
147,614 |
1,729,926,900 |
3,630 |
| 2024101515 Oct 2024 |
118 |
122 |
116 |
118 |
144,118 |
1,700,787,000 |
2,415 |
| 2024101616 Oct 2024 |
118 |
119 |
116 |
118 |
104,755 |
1,230,902,500 |
2,537 |
| 2024101717 Oct 2024 |
118 |
118 |
115 |
117 |
111,061 |
1,295,219,900 |
2,241 |
| 2024101818 Oct 2024 |
117 |
118 |
113 |
118 |
102,130 |
1,181,221,900 |
1,791 |
| 2024102121 Oct 2024 |
118 |
121 |
116 |
118 |
78,369 |
923,325,000 |
1,290 |
| 2024102222 Oct 2024 |
118 |
118 |
114 |
118 |
129,752 |
1,508,234,600 |
2,026 |
| 2024102323 Oct 2024 |
117 |
118 |
114 |
118 |
156,470 |
1,805,833,400 |
1,902 |
| 2024102424 Oct 2024 |
118 |
118 |
114 |
117 |
74,540 |
861,604,300 |
659 |
| 2024102525 Oct 2024 |
117 |
117 |
113 |
114 |
85,999 |
986,393,900 |
1,364 |
| 2024102828 Oct 2024 |
114 |
114 |
112 |
113 |
82,869 |
939,282,400 |
1,455 |
| 2024102929 Oct 2024 |
103 |
114 |
103 |
109 |
53,889 |
599,418,800 |
848 |
| 2024103030 Oct 2024 |
109 |
115 |
103 |
106 |
44,819 |
481,107,500 |
472 |
| 2024103131 Oct 2024 |
106 |
109 |
104 |
105 |
11,118 |
117,284,300 |
265 |
| 2024110101 Nov 2024 |
105 |
113 |
102 |
110 |
39,045 |
420,770,800 |
527 |
| 2024110404 Nov 2024 |
111 |
113 |
91 |
102 |
117,473 |
1,186,673,900 |
1,525 |
| 2024110505 Nov 2024 |
100 |
100 |
79 |
88 |
274,379 |
2,307,051,200 |
2,821 |
| 2024110606 Nov 2024 |
68 |
85 |
68 |
72 |
246,913 |
1,898,872,400 |
2,485 |
| 2024110707 Nov 2024 |
64 |
77 |
62 |
75 |
225,615 |
1,555,475,600 |
1,861 |
| 2024110808 Nov 2024 |
67 |
76 |
65 |
76 |
93,435 |
672,147,400 |
810 |
| 2024111111 Nov 2024 |
60 |
90 |
60 |
85 |
220,499 |
1,803,860,600 |
2,143 |
| 2024111212 Nov 2024 |
86 |
86 |
79 |
79 |
123,049 |
993,862,600 |
1,315 |
| 2024111313 Nov 2024 |
72 |
81 |
72 |
77 |
59,790 |
466,911,600 |
599 |
| 2024111414 Nov 2024 |
74 |
95 |
74 |
82 |
341,970 |
2,966,983,400 |
3,988 |
| 2024111515 Nov 2024 |
81 |
83 |
76 |
76 |
95,009 |
743,421,400 |
761 |
| 2024111818 Nov 2024 |
70 |
84 |
70 |
82 |
106,375 |
853,762,900 |
927 |
| 2024111919 Nov 2024 |
79 |
87 |
79 |
86 |
81,400 |
688,018,700 |
669 |
| 2024112020 Nov 2024 |
85 |
88 |
83 |
85 |
29,826 |
253,569,700 |
349 |
| 2024112121 Nov 2024 |
84 |
87 |
84 |
84 |
42,468 |
359,617,200 |
275 |
| 2024112222 Nov 2024 |
85 |
85 |
82 |
84 |
17,959 |
148,706,300 |
375 |
| 2024112525 Nov 2024 |
82 |
86 |
82 |
85 |
28,339 |
238,059,400 |
343 |
| 2024112626 Nov 2024 |
85 |
86 |
83 |
85 |
29,578 |
249,427,900 |
197 |
| 2024112828 Nov 2024 |
77 |
86 |
77 |
83 |
7,010 |
58,115,300 |
118 |
| 2024112929 Nov 2024 |
84 |
85 |
81 |
83 |
40,051 |
332,681,800 |
333 |
| 2024120202 Dec 2024 |
83 |
86 |
81 |
81 |
18,530 |
152,769,200 |
180 |
| 2024120303 Dec 2024 |
82 |
83 |
80 |
82 |
12,318 |
99,836,400 |
103 |
| 2024120404 Dec 2024 |
82 |
84 |
81 |
84 |
59,899 |
493,499,300 |
327 |
| 2024120505 Dec 2024 |
84 |
85 |
82 |
83 |
12,314 |
102,746,900 |
131 |
| 2024120606 Dec 2024 |
85 |
91 |
81 |
90 |
159,658 |
1,379,190,700 |
1,009 |
| 2024120909 Dec 2024 |
91 |
114 |
91 |
93 |
1,139,951 |
11,658,498,100 |
11,634 |
| 2024121010 Dec 2024 |
93 |
93 |
82 |
85 |
251,332 |
2,165,148,100 |
2,451 |
| 2024121111 Dec 2024 |
87 |
93 |
85 |
86 |
129,534 |
1,150,062,700 |
2,176 |
| 2024121212 Dec 2024 |
87 |
88 |
84 |
86 |
32,819 |
281,695,700 |
720 |
| 2024121313 Dec 2024 |
87 |
87 |
83 |
84 |
28,574 |
240,898,400 |
356 |
| 2024121616 Dec 2024 |
83 |
85 |
81 |
85 |
83,612 |
698,143,600 |
423 |
| 2024121717 Dec 2024 |
86 |
86 |
82 |
83 |
24,884 |
206,991,000 |
267 |
| 2024121818 Dec 2024 |
83 |
87 |
82 |
83 |
41,235 |
347,566,000 |
396 |
| 2024121919 Dec 2024 |
83 |
84 |
81 |
82 |
57,190 |
469,671,200 |
333 |
| 2024122020 Dec 2024 |
82 |
83 |
81 |
82 |
43,755 |
360,001,700 |
232 |
| 2024122323 Dec 2024 |
83 |
84 |
81 |
83 |
20,848 |
171,638,100 |
153 |
| 2024122424 Dec 2024 |
83 |
87 |
81 |
84 |
51,467 |
431,407,100 |
317 |
| 2024122727 Dec 2024 |
83 |
91 |
83 |
88 |
113,035 |
992,434,100 |
972 |
| 2024123030 Dec 2024 |
88 |
93 |
87 |
93 |
119,585 |
1,078,325,700 |
914 |
| 2025010202 Jan 2025 |
92 |
98 |
92 |
96 |
153,459 |
1,459,140,900 |
901 |
| 2025010303 Jan 2025 |
98 |
100 |
91 |
97 |
164,163 |
1,584,494,600 |
949 |
| 2025010606 Jan 2025 |
97 |
98 |
92 |
93 |
22,976 |
214,924,900 |
338 |
| 2025010707 Jan 2025 |
95 |
96 |
91 |
94 |
100,850 |
936,852,600 |
537 |
| 2025010808 Jan 2025 |
94 |
94 |
85 |
89 |
128,639 |
1,152,804,400 |
894 |
| 2025010909 Jan 2025 |
88 |
91 |
86 |
88 |
118,940 |
1,050,431,100 |
538 |
| 2025011010 Jan 2025 |
88 |
93 |
87 |
89 |
160,748 |
1,444,511,900 |
479 |
| 2025011313 Jan 2025 |
89 |
93 |
89 |
91 |
32,894 |
299,187,200 |
327 |
| 2025011414 Jan 2025 |
92 |
93 |
89 |
90 |
66,744 |
606,176,200 |
270 |
| 2025011515 Jan 2025 |
89 |
98 |
89 |
90 |
220,252 |
2,012,994,000 |
1,069 |
| 2025011616 Jan 2025 |
90 |
91 |
88 |
88 |
34,964 |
310,922,800 |
318 |
| 2025011717 Jan 2025 |
89 |
96 |
88 |
90 |
182,725 |
1,657,170,200 |
864 |
| 2025012020 Jan 2025 |
90 |
91 |
86 |
87 |
145,478 |
1,278,158,600 |
703 |
| 2025012121 Jan 2025 |
87 |
88 |
84 |
87 |
45,776 |
390,714,200 |
442 |
| 2025012222 Jan 2025 |
85 |
91 |
84 |
88 |
142,140 |
1,236,252,500 |
721 |
| 2025012323 Jan 2025 |
89 |
91 |
87 |
87 |
89,054 |
789,079,400 |
244 |
| 2025012424 Jan 2025 |
87 |
90 |
85 |
86 |
18,700 |
162,006,300 |
146 |
| 2025013030 Jan 2025 |
84 |
85 |
77 |
79 |
99,900 |
799,078,400 |
756 |
| 2025013131 Jan 2025 |
78 |
79 |
74 |
76 |
59,507 |
452,851,800 |
481 |
| 2025020303 Feb 2025 |
76 |
83 |
70 |
75 |
147,351 |
1,122,213,200 |
1,256 |
| 2025020404 Feb 2025 |
77 |
78 |
74 |
74 |
31,051 |
234,347,100 |
396 |
| 2025020505 Feb 2025 |
74 |
77 |
72 |
77 |
65,879 |
485,645,100 |
497 |
| 2025020606 Feb 2025 |
77 |
78 |
72 |
72 |
35,008 |
257,930,100 |
345 |
| 2025020707 Feb 2025 |
72 |
74 |
70 |
73 |
51,131 |
363,731,500 |
324 |
| 2025021010 Feb 2025 |
73 |
74 |
70 |
72 |
52,354 |
371,398,600 |
255 |
| 2025021111 Feb 2025 |
72 |
72 |
68 |
69 |
37,932 |
263,993,700 |
352 |
| 2025021212 Feb 2025 |
70 |
72 |
68 |
71 |
40,365 |
285,189,000 |
269 |
| 2025021313 Feb 2025 |
71 |
71 |
66 |
70 |
42,770 |
291,023,300 |
360 |
| 2025021414 Feb 2025 |
68 |
71 |
66 |
68 |
52,614 |
356,215,700 |
449 |
| 2025021717 Feb 2025 |
68 |
72 |
68 |
70 |
79,542 |
558,277,300 |
767 |
| 2025021818 Feb 2025 |
71 |
71 |
67 |
69 |
32,113 |
220,014,400 |
248 |
| 2025021919 Feb 2025 |
68 |
70 |
68 |
68 |
13,246 |
90,709,700 |
141 |
| 2025022020 Feb 2025 |
69 |
76 |
68 |
74 |
138,540 |
1,001,306,500 |
1,227 |
| 2025022121 Feb 2025 |
74 |
74 |
71 |
71 |
28,449 |
205,780,100 |
195 |
| 2025022424 Feb 2025 |
72 |
72 |
69 |
69 |
39,447 |
274,198,800 |
270 |
| 2025022525 Feb 2025 |
69 |
77 |
68 |
71 |
59,387 |
422,298,700 |
745 |
| 2025022626 Feb 2025 |
72 |
95 |
69 |
95 |
90,985 |
851,412,000 |
334 |
| 2025022727 Feb 2025 |
95 |
95 |
76 |
84 |
135,646 |
1,136,498,400 |
1,776 |
| 2025022828 Feb 2025 |
84 |
86 |
80 |
84 |
61,749 |
509,267,900 |
534 |
| 2025030303 Mar 2025 |
84 |
92 |
83 |
91 |
135,582 |
1,203,475,000 |
1,315 |
| 2025030404 Mar 2025 |
93 |
93 |
87 |
89 |
130,807 |
1,186,301,600 |
1,255 |
| 2025030505 Mar 2025 |
91 |
92 |
89 |
91 |
122,697 |
1,110,146,500 |
1,365 |
| 2025030606 Mar 2025 |
91 |
104 |
90 |
104 |
414,605 |
4,071,387,700 |
3,116 |
| 2025030707 Mar 2025 |
108 |
109 |
101 |
104 |
121,219 |
1,270,146,800 |
1,395 |
| 2025031010 Mar 2025 |
105 |
110 |
101 |
106 |
113,099 |
1,203,323,600 |
1,047 |
| 2025031111 Mar 2025 |
106 |
106 |
101 |
105 |
47,565 |
496,861,400 |
481 |
| 2025031212 Mar 2025 |
106 |
116 |
103 |
114 |
328,478 |
3,636,434,600 |
4,325 |
| 2025031313 Mar 2025 |
114 |
114 |
97 |
105 |
122,359 |
1,299,208,000 |
1,560 |
| 2025031414 Mar 2025 |
105 |
110 |
101 |
104 |
66,216 |
700,865,300 |
781 |
| 2025031717 Mar 2025 |
104 |
113 |
100 |
110 |
98,576 |
1,048,960,600 |
1,025 |
| 2025031818 Mar 2025 |
110 |
110 |
93 |
100 |
86,925 |
886,771,500 |
1,185 |
| 2025031919 Mar 2025 |
100 |
109 |
100 |
104 |
106,029 |
1,108,848,000 |
1,101 |
| 2025032020 Mar 2025 |
104 |
106 |
100 |
101 |
106,593 |
1,096,993,400 |
1,135 |
| 2025032121 Mar 2025 |
101 |
102 |
95 |
99 |
36,683 |
359,735,900 |
478 |
| 2025032424 Mar 2025 |
99 |
105 |
93 |
99 |
76,015 |
749,225,000 |
792 |
| 2025032525 Mar 2025 |
99 |
103 |
96 |
97 |
37,996 |
380,835,500 |
784 |
| 2025032626 Mar 2025 |
97 |
101 |
95 |
99 |
26,923 |
263,727,300 |
659 |
| 2025032727 Mar 2025 |
99 |
99 |
96 |
97 |
8,918 |
87,436,500 |
905 |
| 2025040808 Apr 2025 |
94 |
94 |
83 |
90 |
48,935 |
420,658,800 |
514 |
| 2025040909 Apr 2025 |
90 |
96 |
85 |
93 |
66,275 |
610,533,800 |
3,597 |
| 2025041010 Apr 2025 |
93 |
97 |
91 |
94 |
75,227 |
711,451,100 |
1,038 |
| 2025041111 Apr 2025 |
94 |
96 |
93 |
95 |
92,014 |
867,462,600 |
891 |
| 2025041414 Apr 2025 |
95 |
100 |
94 |
98 |
175,079 |
1,701,168,100 |
757 |
| 2025041515 Apr 2025 |
99 |
100 |
95 |
97 |
109,210 |
1,052,628,100 |
1,006 |
| 2025041616 Apr 2025 |
97 |
97 |
94 |
96 |
108,595 |
1,042,718,700 |
379 |
| 2025041717 Apr 2025 |
96 |
97 |
89 |
95 |
155,384 |
1,446,347,300 |
588 |
| 2025042121 Apr 2025 |
95 |
95 |
88 |
88 |
151,264 |
1,374,317,000 |
772 |
| 2025042222 Apr 2025 |
88 |
117 |
87 |
95 |
276,487 |
2,625,694,900 |
1,297 |
| 2025042323 Apr 2025 |
95 |
101 |
95 |
97 |
147,728 |
1,448,766,600 |
697 |
| 2025042424 Apr 2025 |
97 |
97 |
94 |
96 |
121,972 |
1,159,143,100 |
3,164 |
| 2025042525 Apr 2025 |
96 |
96 |
93 |
95 |
105,696 |
1,000,074,100 |
3,886 |
| 2025042828 Apr 2025 |
95 |
99 |
93 |
96 |
235,192 |
2,235,270,500 |
3,859 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
