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 29 Apr 2025
100.00% Scripless = 16,087,156,000.000
Local Percentage
93.74%
Foreign Percentage
6.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 690 675 680 88,777 6,063,675,500 732
07 May 2024 0 685 670 675 33,035 2,233,818,000 512
08 May 2024 0 680 670 675 77,832 5,252,139,500 617
13 May 2024 0 675 670 670 47,854 3,223,594,000 784
14 May 2024 0 675 670 675 15,374 1,035,199,000 391
15 May 2024 0 675 665 665 37,420 2,506,595,000 931
16 May 2024 0 675 665 670 89,614 6,036,637,000 533
17 May 2024 0 675 665 670 85,475 5,720,633,500 622
20 May 2024 0 680 665 675 75,163 5,065,108,500 595
21 May 2024 0 675 670 670 9,807 659,313,500 269
22 May 2024 0 675 665 665 29,930 2,006,947,500 628
27 May 2024 0 670 665 670 124,033 8,298,516,500 1,024
28 May 2024 0 670 665 670 29,705 1,988,983,500 391
29 May 2024 0 670 660 660 174,367 11,574,487,000 2,520
30 May 2024 0 670 660 660 75,533 5,011,907,500 1,587
31 May 2024 0 665 660 665 36,466 2,422,520,000 741
03 Jun 2024 0 665 660 665 103,145 6,854,423,500 1,405
04 Jun 2024 0 670 660 665 80,436 5,348,671,500 1,454
05 Jun 2024 0 670 660 665 76,237 5,068,835,000 1,347
06 Jun 2024 0 670 660 665 123,125 8,195,522,000 2,048
07 Jun 2024 0 660 620 625 333,758 20,921,411,000 5,555
10 Jun 2024 0 630 620 620 98,441 6,142,968,500 2,191
11 Jun 2024 0 625 620 625 38,054 2,371,718,000 1,026
12 Jun 2024 0 630 610 615 84,801 5,250,254,000 1,588
13 Jun 2024 0 625 615 620 26,476 1,634,449,500 873
14 Jun 2024 0 625 610 615 33,410 2,055,672,000 968
19 Jun 2024 0 620 605 610 59,960 3,662,249,000 2,005
20 Jun 2024 0 615 605 615 26,652 1,630,531,500 505
21 Jun 2024 0 620 610 615 33,435 2,052,035,500 777
24 Jun 2024 0 620 610 620 16,823 1,037,482,000 467
26 Jun 2024 0 635 625 630 21,527 1,355,790,500 788
27 Jun 2024 0 635 625 630 12,913 813,005,000 568
28 Jun 2024 0 640 625 640 52,298 3,321,878,000 960
01 Jul 2024 0 645 630 640 50,781 3,233,742,500 1,166
02 Jul 2024 0 650 630 645 50,380 3,235,691,500 795
03 Jul 2024 0 655 640 645 35,574 2,309,350,000 630
04 Jul 2024 0 670 645 660 81,934 5,400,816,000 945
09 Jul 2024 0 680 665 675 80,616 5,432,598,000 3,501
10 Jul 2024 0 680 670 675 28,994 1,963,251,000 983
11 Jul 2024 0 695 675 690 104,794 7,209,823,500 1,493
12 Jul 2024 0 695 680 685 34,606 2,368,182,000 625
15 Jul 2024 0 690 670 680 101,950 6,899,206,000 1,602
16 Jul 2024 0 690 675 680 22,534 1,528,292,000 465
17 Jul 2024 0 685 670 685 76,915 5,206,010,500 657
18 Jul 2024 0 685 675 685 34,984 2,383,279,500 863
19 Jul 2024 0 690 675 675 18,109 1,236,081,500 676
22 Jul 2024 0 685 670 675 24,097 1,628,575,500 1,277
23 Jul 2024 0 685 670 685 60,063 4,064,979,000 1,188
24 Jul 2024 0 685 675 685 27,977 1,911,074,000 1,296
25 Jul 2024 0 685 675 680 29,576 2,011,191,000 1,799
26 Jul 2024 0 685 670 675 31,826 2,156,106,000 840
29 Jul 2024 0 680 670 675 11,548 779,077,500 442
30 Jul 2024 0 680 670 675 14,940 1,007,106,000 843
31 Jul 2024 0 680 670 670 15,049 1,012,453,500 797
01 Aug 2024 0 670 660 665 42,431 2,821,479,500 1,295
02 Aug 2024 0 670 660 660 29,461 1,954,166,500 1,060
05 Aug 2024 0 665 650 660 59,951 3,943,267,500 1,895
06 Aug 2024 0 665 645 660 47,479 3,112,716,500 1,665
07 Aug 2024 0 665 655 655 13,682 907,412,500 526
08 Aug 2024 0 665 655 660 8,996 594,939,500 341
09 Aug 2024 0 665 655 660 8,845 582,757,000 406
12 Aug 2024 660 660 655 660 6,925 456,508,500 392
13 Aug 2024 660 665 655 660 19,012 1,253,852,500 592
14 Aug 2024 660 665 655 660 13,458 886,785,000 449
15 Aug 2024 660 665 655 660 29,539 1,959,347,500 479
16 Aug 2024 660 665 660 665 10,275 680,185,000 470
19 Aug 2024 660 670 655 665 30,491 2,020,670,500 496
20 Aug 2024 665 670 660 665 31,045 2,064,320,500 708
21 Aug 2024 665 670 660 670 24,037 1,598,036,500 767
22 Aug 2024 670 670 655 660 51,564 3,404,969,500 968
26 Aug 2024 670 675 660 670 68,831 4,603,194,000 828
27 Aug 2024 670 680 670 675 30,552 2,059,561,500 506
28 Aug 2024 675 680 670 675 19,895 1,341,920,500 370
29 Aug 2024 675 680 670 675 46,644 3,147,699,000 733
26 Sep 2024 700 700 690 695 16,577 1,152,559,000 407
27 Sep 2024 695 700 690 695 32,156 2,238,489,500 363
30 Sep 2024 705 705 685 695 39,566 2,735,097,000 685
01 Oct 2024 695 700 690 700 33,280 2,317,056,500 543
02 Oct 2024 700 700 685 685 26,956 1,857,900,500 668
03 Oct 2024 685 705 680 700 63,553 4,423,240,000 728
04 Oct 2024 700 720 695 720 108,605 7,730,390,000 1,370
07 Oct 2024 720 720 700 705 62,988 4,454,951,000 981
08 Oct 2024 710 710 690 705 68,856 4,827,282,500 602
09 Oct 2024 705 710 700 705 5,769 404,608,000 202
10 Oct 2024 705 710 700 700 34,680 2,431,881,500 357
11 Oct 2024 705 720 700 710 62,105 4,426,916,000 615
14 Oct 2024 710 720 700 710 77,476 5,488,066,500 1,120
15 Oct 2024 710 715 705 715 16,253 1,153,936,500 824
16 Oct 2024 715 715 705 710 8,965 635,524,000 316
17 Oct 2024 710 710 700 705 46,579 3,277,562,500 658
18 Oct 2024 705 710 700 705 12,262 861,657,500 388
21 Oct 2024 705 710 700 705 18,937 1,336,455,000 411
22 Oct 2024 705 710 705 710 13,885 984,698,000 367
23 Oct 2024 710 710 700 705 15,608 1,099,730,000 353
24 Oct 2024 705 705 700 705 13,932 976,368,000 244
25 Oct 2024 705 705 695 705 24,981 1,754,911,000 576
28 Oct 2024 705 710 700 705 23,335 1,641,906,500 520
29 Oct 2024 705 710 700 705 12,848 900,822,500 331
30 Oct 2024 705 705 700 700 16,353 1,148,415,500 335
31 Oct 2024 705 705 695 695 29,464 2,063,861,500 728
01 Nov 2024 710 720 705 705 41,637 2,956,629,000 675
04 Nov 2024 705 710 700 705 18,812 1,327,854,000 438
05 Nov 2024 705 715 700 705 37,276 2,644,652,500 373
06 Nov 2024 705 715 705 710 31,695 2,249,679,500 434
07 Nov 2024 710 715 700 705 20,875 1,470,032,500 309
08 Nov 2024 710 710 700 705 12,225 860,831,000 286
11 Nov 2024 705 710 695 705 39,731 2,788,442,500 798
12 Nov 2024 705 710 700 705 22,040 1,551,191,000 380
13 Nov 2024 705 710 700 700 23,989 1,689,360,500 317
14 Nov 2024 700 710 695 700 31,455 2,205,589,500 585
15 Nov 2024 700 705 695 705 14,454 1,010,068,500 301
18 Nov 2024 705 710 700 705 25,887 1,822,724,000 592
19 Nov 2024 705 710 700 705 5,647 396,495,500 208
20 Nov 2024 705 705 700 705 15,163 1,068,001,000 322
21 Nov 2024 705 705 700 700 30,049 2,109,810,000 407
22 Nov 2024 700 705 695 700 41,761 2,930,591,500 620
25 Nov 2024 700 710 695 710 37,105 2,615,054,500 417
26 Nov 2024 710 710 695 695 50,508 3,539,788,000 721
28 Nov 2024 695 715 695 705 47,658 3,361,807,500 821
29 Nov 2024 705 710 700 705 41,559 2,933,960,500 877
02 Dec 2024 710 710 695 695 69,546 4,879,547,500 1,725
03 Dec 2024 700 710 695 705 40,597 2,858,135,500 584
04 Dec 2024 705 715 705 710 57,260 4,058,771,000 484
05 Dec 2024 710 715 705 710 36,517 2,586,493,000 548
06 Dec 2024 710 720 705 720 96,220 6,871,304,000 1,167
09 Dec 2024 710 710 685 700 68,555 4,768,793,500 1,423
10 Dec 2024 700 705 695 700 18,887 1,323,556,500 603
11 Dec 2024 695 700 690 695 22,366 1,558,759,000 680
12 Dec 2024 695 700 690 700 27,693 1,932,237,000 733
13 Dec 2024 700 700 690 695 42,976 2,993,493,500 646
16 Dec 2024 695 700 685 700 45,832 3,176,363,500 826
17 Dec 2024 700 705 690 705 57,306 4,004,243,500 1,007
18 Dec 2024 705 705 690 700 46,082 3,209,202,000 847
19 Dec 2024 700 700 685 685 44,876 3,098,492,500 891
20 Dec 2024 685 695 685 690 17,309 1,192,776,500 410
23 Dec 2024 690 700 680 695 38,053 2,633,879,500 466
24 Dec 2024 695 705 690 690 36,948 2,582,255,000 420
27 Dec 2024 690 695 675 690 57,186 3,928,178,000 644
30 Dec 2024 690 700 690 695 15,889 1,104,543,500 313
02 Jan 2025 690 700 690 695 21,278 1,478,839,500 443
03 Jan 2025 695 695 685 685 10,604 731,242,000 608
06 Jan 2025 685 695 685 690 24,304 1,674,326,000 1,595
07 Jan 2025 690 690 675 680 48,435 3,308,117,500 1,266
08 Jan 2025 680 690 680 685 12,360 846,193,500 422
09 Jan 2025 685 690 680 685 19,178 1,316,070,500 309
10 Jan 2025 685 695 685 690 15,585 1,073,979,500 366
13 Jan 2025 690 690 675 675 46,100 3,144,208,500 821
14 Jan 2025 675 680 670 670 35,282 2,379,777,500 872
15 Jan 2025 670 675 665 670 27,825 1,863,669,500 953
16 Jan 2025 675 680 665 670 71,093 4,764,868,500 1,175
17 Jan 2025 670 680 660 680 70,990 4,745,496,000 829
20 Jan 2025 680 685 665 670 49,880 3,344,153,000 961
21 Jan 2025 670 675 665 670 18,132 1,213,472,500 464
22 Jan 2025 670 670 665 665 46,239 3,085,631,000 893
23 Jan 2025 665 670 655 660 41,658 2,757,590,000 1,160
24 Jan 2025 660 660 655 660 42,690 2,817,432,500 645
30 Jan 2025 665 670 660 660 18,652 1,239,210,000 611
31 Jan 2025 660 670 660 670 22,065 1,472,356,500 788
03 Feb 2025 670 675 660 675 25,628 1,713,728,000 560
04 Feb 2025 670 675 665 675 7,365 494,068,000 248
05 Feb 2025 675 675 665 665 12,222 816,385,000 328
06 Feb 2025 670 670 660 665 24,844 1,649,157,000 544
07 Feb 2025 660 670 660 670 14,209 942,357,000 423
10 Feb 2025 670 675 660 665 20,138 1,343,578,500 492
11 Feb 2025 665 675 660 670 20,790 1,393,385,000 388
12 Feb 2025 670 675 665 670 7,117 476,292,500 282
13 Feb 2025 670 675 665 665 8,001 535,404,000 235
14 Feb 2025 670 670 665 670 9,179 612,009,500 304
17 Feb 2025 670 675 665 675 11,071 744,020,500 286
18 Feb 2025 675 680 670 670 11,512 777,214,000 475
19 Feb 2025 670 675 670 675 10,380 696,927,000 375
20 Feb 2025 675 675 665 670 11,910 796,367,000 298
21 Feb 2025 670 670 655 665 32,070 2,120,445,000 1,288
24 Feb 2025 665 670 655 660 18,731 1,234,526,000 484
25 Feb 2025 660 665 660 660 19,291 1,275,584,500 467
26 Feb 2025 660 665 655 665 27,794 1,834,324,000 519
27 Feb 2025 665 670 650 660 34,048 2,242,874,500 579
28 Feb 2025 660 660 635 640 74,558 4,815,747,500 3,144
03 Mar 2025 645 660 640 655 19,442 1,263,768,000 555
04 Mar 2025 655 665 650 655 15,173 995,109,500 405
05 Mar 2025 655 660 650 655 9,642 633,091,500 301
06 Mar 2025 655 665 655 660 21,379 1,414,699,500 404
07 Mar 2025 660 665 655 660 3,869 255,648,500 210
10 Mar 2025 660 665 655 665 11,624 768,464,000 267
11 Mar 2025 665 665 655 660 13,022 859,545,000 307
12 Mar 2025 665 665 660 660 11,096 732,774,000 381
13 Mar 2025 660 665 655 660 21,845 1,444,012,000 362
14 Mar 2025 660 665 655 660 25,842 1,702,429,000 479
17 Mar 2025 655 670 650 660 29,980 1,978,169,000 458
18 Mar 2025 660 665 635 645 65,269 4,224,633,000 1,294
19 Mar 2025 645 655 640 645 18,394 1,188,560,000 653
20 Mar 2025 645 655 640 645 28,713 1,860,657,500 358
21 Mar 2025 645 660 645 650 33,451 2,175,716,500 469
24 Mar 2025 650 655 640 650 26,838 1,739,167,500 624
25 Mar 2025 650 655 645 650 21,618 1,403,640,000 364
26 Mar 2025 655 660 650 660 26,586 1,742,240,500 494
27 Mar 2025 660 670 655 660 21,613 1,430,305,000 500
08 Apr 2025 650 650 625 650 84,257 5,396,667,500 2,087
09 Apr 2025 640 655 635 645 38,850 2,492,292,000 851
10 Apr 2025 650 670 645 660 48,938 3,210,275,000 622
11 Apr 2025 660 670 655 670 23,086 1,538,388,000 402
14 Apr 2025 660 685 660 670 48,907 3,283,252,000 907
15 Apr 2025 670 675 665 675 33,042 2,219,924,000 716
16 Apr 2025 675 680 665 670 36,803 2,469,396,500 703
17 Apr 2025 670 680 665 680 19,820 1,334,651,000 517
21 Apr 2025 675 680 670 675 23,427 1,580,847,500 545
22 Apr 2025 675 680 670 675 25,472 1,723,091,000 447
23 Apr 2025 675 685 675 685 17,377 1,180,458,500 517
24 Apr 2025 680 720 680 690 42,803 2,996,192,500 1,064
25 Apr 2025 700 705 690 700 10,943 764,095,500 471
28 Apr 2025 700 705 690 700 17,631 1,230,180,000 547
29 Apr 2025 700 710 695 705 22,948 1,612,089,500 434

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Apr 2025 19 May 2025 Active
Cash Dividend (1 POWR : 28.241373 IDR) 06 Dec 2024 10 Dec 2024 18 Dec 2024 Active
Proxy Voting   - 23 Oct 2024 22 Nov 2024 Active
Cash Dividend (1 POWR : 43.91709 IDR) 06 Jun 2024 10 Jun 2024 25 Jun 2024 Active
Proxy Voting   - 29 Apr 2024 29 May 2024 Active
Cash Dividend (1 POWR : 29.47084 IDR) 07 Dec 2023 11 Dec 2023 20 Dec 2023 Active
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
Proxy Voting   - 07 Jul 2021 30 Jul 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) 29 Jul 2020 14 Aug 2020 Cancelled
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) 18 Dec 2019 27 Dec 2019 Cancelled
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online