PT Cipta Perdana Lancar Tbk(ID:PART)
Rp90.00-2.00 (-1.10%)
ID:PART
PT Cipta Perdana Lancar Tbk historical prices
Rp90.00
At close:-2.00 (-1.10%)
PT Cipta Perdana Lancar Tbk (PART) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -1.10% | 49,380,801 | 1.12 |
| Nov 09, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | +1.10% | 7,226,400 | 0.16 |
| Nov 06, 2026 | 91.00 | 104.00 | 87.00 | 91.00 | 91.00 | -1.09% | 89,951,602 | 2.11 |
| Nov 05, 2026 | 98.00 | 101.00 | 92.00 | 92.00 | 92.00 | -6.12% | 33,121,602 | 0.79 |
| Nov 04, 2026 | 98.00 | 102.00 | 98.00 | 98.00 | 98.00 | -6.67% | 13,148,100 | 0.31 |
| Nov 03, 2026 | 112.00 | 114.00 | 105.00 | 105.00 | 105.00 | -6.25% | 37,429,199 | 0.90 |
| Nov 02, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | -1.75% | 41,972,801 | 1.03 |
| Oct 30, 2026 | 109.00 | 114.00 | 107.00 | 114.00 | 114.00 | +3.64% | 34,412,100 | 0.85 |
| Oct 29, 2026 | 109.00 | 114.00 | 104.00 | 110.00 | 110.00 | +0.92% | 34,991,600 | 0.88 |
| Oct 28, 2026 | 112.00 | 116.00 | 106.00 | 109.00 | 109.00 | -3.54% | 60,431,600 | 1.55 |
| Oct 27, 2026 | 113.00 | 116.00 | 108.00 | 113.00 | 113.00 | +0.00% | 67,901,000 | 1.79 |
| Oct 26, 2026 | 108.00 | 116.00 | 107.00 | 113.00 | 113.00 | +4.63% | 79,874,100 | 2.18 |
| Oct 23, 2026 | 102.00 | 109.00 | 102.00 | 108.00 | 108.00 | +5.88% | 62,692,200 | 1.76 |
| Oct 22, 2026 | 101.00 | 110.00 | 98.00 | 102.00 | 102.00 | +0.99% | 59,259,800 | 1.71 |
| Oct 21, 2026 | 96.00 | 106.00 | 94.00 | 101.00 | 101.00 | +5.21% | 77,809,400 | 2.32 |
| Oct 20, 2026 | 90.00 | 102.00 | 88.00 | 96.00 | 96.00 | +6.67% | 60,326,600 | 1.85 |
| Oct 19, 2026 | 86.00 | 107.00 | 86.00 | 90.00 | 90.00 | -2.17% | 71,163,100 | 2.25 |
| Oct 16, 2026 | 92.00 | 100.00 | 92.00 | 92.00 | 92.00 | -14.81% | 20,469,500 | 0.65 |
| Oct 15, 2026 | 108.00 | 113.00 | 103.00 | 108.00 | 108.00 | -2.70% | 90,658,200 | 3.04 |
| Oct 14, 2026 | 111.00 | 115.00 | 105.00 | 111.00 | 111.00 | +0.91% | 62,025,200 | 2.14 |
| Oct 13, 2026 | 109.00 | 113.00 | 104.00 | 110.00 | 110.00 | +1.85% | 39,368,400 | 1.39 |
| Oct 12, 2026 | 119.00 | 120.00 | 108.00 | 108.00 | 108.00 | -9.24% | 59,000,200 | 2.15 |
| Oct 09, 2026 | 118.00 | 123.00 | 116.00 | 119.00 | 119.00 | -0.83% | 102,590,400 | 3.96 |
| Oct 08, 2026 | 129.00 | 130.00 | 119.00 | 120.00 | 120.00 | -6.98% | 57,722,200 | 2.30 |
| Oct 07, 2026 | 125.00 | 132.00 | 124.00 | 129.00 | 129.00 | +4.88% | 59,379,800 | 2.46 |
| Oct 06, 2026 | 128.00 | 135.00 | 123.00 | 123.00 | 123.00 | -2.38% | 56,086,400 | 2.40 |
| Oct 05, 2026 | 121.00 | 128.00 | 119.00 | 126.00 | 126.00 | +4.13% | 68,299,900 | 3.05 |
| Oct 02, 2026 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | +3.42% | 22,598,100 | 1.02 |
| Oct 01, 2026 | 116.00 | 122.00 | 114.00 | 117.00 | 117.00 | +0.00% | 70,867,400 | 3.36 |
| Sep 30, 2026 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | +1.74% | 57,931,000 | 2.87 |
| Sep 29, 2026 | 118.00 | 120.00 | 104.00 | 115.00 | 115.00 | +3.60% | 103,726,300 | 5.58 |
| Sep 28, 2026 | 112.00 | 116.00 | 109.00 | 111.00 | 111.00 | -0.89% | 16,939,700 | 0.92 |
| Sep 25, 2026 | 119.00 | 120.00 | 107.00 | 112.00 | 112.00 | -5.88% | 66,638,204 | 3.79 |
| Sep 24, 2026 | 109.00 | 122.00 | 108.00 | 119.00 | 119.00 | +9.17% | 114,648,100 | 7.24 |
| Sep 23, 2026 | 109.00 | 116.00 | 107.00 | 109.00 | 109.00 | +0.00% | 65,617,900 | 4.42 |
| Sep 22, 2026 | 106.00 | 116.00 | 105.00 | 109.00 | 109.00 | +2.83% | 36,627,000 | 2.56 |
| Sep 21, 2026 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | -3.64% | 13,025,800 | 0.92 |
| Sep 18, 2026 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | -0.90% | 18,921,900 | 1.35 |
| Sep 17, 2026 | 110.00 | 119.00 | 108.00 | 111.00 | 111.00 | +0.91% | 71,870,400 | 5.47 |
| Sep 16, 2026 | 100.00 | 123.00 | 98.00 | 110.00 | 110.00 | +10.00% | 182,292,800 | 17.61 |
| Sep 15, 2026 | 101.00 | 101.00 | 94.00 | 100.00 | 100.00 | +1.01% | 31,849,400 | 3.21 |
| Sep 14, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | -2.94% | 5,255,400 | 0.53 |
| Sep 11, 2026 | 104.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 6,366,400 | 0.64 |
| Sep 10, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 3,339,000 | 0.33 |
| Sep 09, 2026 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | -1.87% | 6,683,000 | 0.64 |
| Sep 08, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | +1.90% | 4,755,500 | 0.45 |
| Sep 07, 2026 | 107.00 | 111.00 | 104.00 | 105.00 | 105.00 | -6.25% | 19,867,700 | 1.88 |
| Sep 04, 2026 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | +0.00% | 12,858,600 | 1.23 |
| Sep 03, 2026 | 113.00 | 119.00 | 112.00 | 112.00 | 112.00 | -0.88% | 43,085,800 | 4.29 |
| Sep 02, 2026 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | -1.74% | 25,165,900 | 2.55 |
