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
2,812,056,419 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Mar 2025 99 105 93 99 76,015 749,225,000 792
25 Mar 2025 99 103 96 97 37,996 380,835,500 784
26 Mar 2025 97 101 95 99 26,923 263,727,300 659
27 Mar 2025 99 99 96 97 8,918 87,436,500 905
08 Apr 2025 94 94 83 90 48,935 420,658,800 514
09 Apr 2025 90 96 85 93 66,275 610,533,800 3,597
10 Apr 2025 93 97 91 94 75,227 711,451,100 1,038
11 Apr 2025 94 96 93 95 92,014 867,462,600 891
14 Apr 2025 95 100 94 98 175,079 1,701,168,100 757
15 Apr 2025 99 100 95 97 109,210 1,052,628,100 1,006
16 Apr 2025 97 97 94 96 108,595 1,042,718,700 379
17 Apr 2025 96 97 89 95 155,384 1,446,347,300 588
21 Apr 2025 95 95 88 88 151,264 1,374,317,000 772
22 Apr 2025 88 117 87 95 276,487 2,625,694,900 1,297
23 Apr 2025 95 101 95 97 147,728 1,448,766,600 697
24 Apr 2025 97 97 94 96 121,972 1,159,143,100 3,164
25 Apr 2025 96 96 93 95 105,696 1,000,074,100 3,886
28 Apr 2025 95 99 93 96 235,192 2,235,270,500 3,859
29 Apr 2025 96 97 93 95 124,485 1,181,917,500 4,529
30 Apr 2025 95 98 94 95 116,418 1,117,786,600 2,465
02 May 2025 95 98 94 96 111,967 1,064,235,700 2,091
05 May 2025 96 98 93 97 141,567 1,356,891,000 2,355
06 May 2025 97 97 95 96 115,768 1,108,578,200 2,458
07 May 2025 96 97 94 97 109,552 1,048,207,600 4,169
08 May 2025 97 97 94 96 114,865 1,101,760,300 2,100
09 May 2025 96 96 94 95 75,379 715,112,600 2,490
14 May 2025 95 97 88 94 198,779 1,827,989,600 1,385
15 May 2025 94 96 90 94 35,162 328,393,300 1,560
16 May 2025 94 95 92 95 48,999 457,002,500 2,886
19 May 2025 95 96 92 94 178,438 1,681,801,100 3,127
20 May 2025 94 96 93 96 196,060 1,845,204,400 2,561
21 May 2025 96 104 95 104 326,573 3,248,916,400 5,035
22 May 2025 106 106 98 101 201,720 2,018,477,900 1,401
23 May 2025 101 102 98 100 180,302 1,801,891,100 2,386
26 May 2025 100 104 97 104 233,038 2,327,690,400 5,089
27 May 2025 104 106 101 105 232,073 2,405,919,300 3,248
28 May 2025 105 105 102 104 163,936 1,687,518,400 4,338
02 Jun 2025 104 104 94 98 179,134 1,786,696,800 1,704
03 Jun 2025 98 98 93 96 120,311 1,144,931,100 3,402
04 Jun 2025 96 97 94 95 113,836 1,084,773,700 1,804
05 Jun 2025 95 97 93 95 116,186 1,106,926,900 2,701
10 Jun 2025 95 95 93 94 123,119 1,167,242,500 1,573
11 Jun 2025 94 95 92 95 226,072 2,109,213,500 2,406
12 Jun 2025 95 96 93 96 120,183 1,142,106,400 1,604
13 Jun 2025 96 96 94 95 127,026 1,207,737,000 2,735
16 Jun 2025 95 102 94 102 266,538 2,649,671,000 2,575
17 Jun 2025 102 115 98 115 2,386,901 26,213,884,600 6,629
18 Jun 2025 115 115 106 111 286,017 3,133,986,100 2,318
19 Jun 2025 108 119 107 113 1,987,876 22,981,677,900 3,195
20 Jun 2025 113 113 110 112 59,734 663,964,400 1,169
23 Jun 2025 112 115 102 102 332,693 3,690,887,700 1,507
24 Jun 2025 101 110 97 110 378,736 3,915,892,000 1,590
25 Jun 2025 110 113 106 112 107,170 1,171,226,200 1,119
26 Jun 2025 112 114 108 114 108,732 1,215,363,000 1,192
30 Jun 2025 113 125 111 122 1,077,632 13,077,589,700 2,307
01 Jul 2025 122 122 116 117 129,111 1,534,815,400 1,306
02 Jul 2025 117 121 113 119 256,310 3,035,083,000 2,201
03 Jul 2025 119 125 116 124 463,610 5,664,883,900 2,938
04 Jul 2025 124 124 120 121 152,246 1,865,998,400 2,132
07 Jul 2025 121 125 113 120 460,486 5,592,579,200 1,092
08 Jul 2025 120 120 116 117 70,312 829,733,700 1,078
09 Jul 2025 117 117 112 113 223,569 2,590,390,400 1,056
10 Jul 2025 113 113 108 110 61,408 678,071,600 1,028
11 Jul 2025 110 110 106 108 36,042 387,423,400 302
15 Jul 2025 119 119 111 118 248,589 2,895,843,400 865
16 Jul 2025 118 118 114 114 32,937 377,997,000 1,056
17 Jul 2025 114 125 112 115 390,724 4,653,164,900 1,101
18 Jul 2025 115 120 111 117 100,223 1,158,430,900 1,736
21 Jul 2025 117 147 115 130 1,368,091 17,872,744,200 4,324
22 Jul 2025 130 137 124 132 159,780 2,071,938,900 2,380
23 Jul 2025 132 134 127 128 354,479 4,655,930,300 2,043
24 Jul 2025 128 145 128 134 481,802 6,541,818,500 1,880
25 Jul 2025 134 139 131 134 425,111 5,816,604,000 711
28 Jul 2025 134 135 129 133 167,058 2,207,145,900 1,113
29 Jul 2025 133 136 131 133 314,095 4,253,584,100 1,153
30 Jul 2025 133 135 129 134 163,178 2,181,292,100 1,275
31 Jul 2025 134 134 123 130 469,027 6,119,170,700 1,528
01 Aug 2025 128 130 125 130 156,546 2,026,435,700 348
04 Aug 2025 130 132 124 129 283,772 3,720,435,600 437
05 Aug 2025 129 136 126 132 244,863 3,211,676,600 2,844
06 Aug 2025 132 132 129 131 257,465 3,371,917,100 1,666
07 Aug 2025 131 131 128 130 195,300 2,519,306,100 1,332
08 Aug 2025 130 142 128 135 496,360 6,701,235,200 2,058
11 Aug 2025 135 140 132 137 271,028 3,650,323,700 1,974
12 Aug 2025 137 139 133 138 343,303 4,727,297,900 2,000
13 Aug 2025 138 138 134 135 259,798 3,562,185,500 1,639
14 Aug 2025 135 136 130 136 286,845 3,892,717,600 1,773
15 Aug 2025 136 136 129 130 233,699 3,093,717,800 1,217
19 Aug 2025 130 134 126 133 623,216 8,125,836,400 4,126
20 Aug 2025 132 134 127 130 266,451 3,526,919,300 2,075
21 Aug 2025 130 138 128 134 879,261 11,635,814,200 3,470
22 Aug 2025 134 134 130 130 246,475 3,282,162,200 1,290
25 Aug 2025 130 132 127 130 379,651 4,950,285,700 2,155
26 Aug 2025 130 130 126 128 293,664 3,785,896,300 2,373
27 Aug 2025 128 130 124 128 390,203 5,026,333,700 2,266
28 Aug 2025 128 131 126 128 294,875 3,813,826,100 1,320
29 Aug 2025 128 131 111 121 489,585 6,210,935,900 2,045
01 Sep 2025 121 126 117 119 232,718 2,874,196,700 1,071
02 Sep 2025 119 122 114 115 638,673 7,664,620,800 2,159
03 Sep 2025 115 121 111 115 412,348 4,780,424,300 1,806
04 Sep 2025 115 129 114 124 1,452,647 17,376,848,000 6,945
08 Sep 2025 124 132 121 125 424,341 5,363,471,300 2,133
09 Sep 2025 125 129 121 123 677,315 8,555,990,300 1,959
10 Sep 2025 123 123 116 116 131,965 1,559,671,500 1,225
11 Sep 2025 116 118 114 116 751,761 8,784,487,400 1,541
12 Sep 2025 116 116 113 113 193,517 2,237,684,600 1,325
15 Sep 2025 113 115 113 114 544,678 6,184,594,400 1,408
16 Sep 2025 114 114 111 112 170,960 1,931,843,400 1,387
17 Sep 2025 112 113 108 111 634,425 7,075,860,400 2,209
18 Sep 2025 111 111 107 110 153,847 1,697,019,000 2,000
19 Sep 2025 110 110 107 110 626,073 6,874,717,600 1,515
22 Sep 2025 110 111 107 110 175,816 1,921,441,700 1,727
23 Sep 2025 110 110 108 109 681,845 7,485,828,300 2,190
24 Sep 2025 109 109 103 103 177,893 1,870,095,000 1,426
25 Sep 2025 103 107 98 104 972,987 9,993,048,800 2,236
26 Sep 2025 104 110 98 104 254,157 2,659,142,900 1,221
29 Sep 2025 104 105 101 105 641,601 6,661,460,600 1,421
30 Dec 2025 110 110 107 108 37,709 408,919,300 2,360
10 Feb 2026 126 134 125 133 461,837 5,946,806,500 2,191
12 Feb 2026 134 146 125 137 865,292 11,701,821,700 5,239
13 Feb 2026 136 142 132 134 227,767 3,110,455,200 1,554
18 Feb 2026 135 180 134 180 3,004,938 50,999,460,800 22,613
19 Feb 2026 176 240 163 210 4,466,057 97,955,785,700 43,086
20 Feb 2026 218 220 182 182 1,394,496 26,618,747,500 14,537
23 Feb 2026 183 206 175 181 1,389,080 25,757,561,900 13,078
24 Feb 2026 181 182 161 164 906,976 15,311,258,400 8,152
25 Feb 2026 167 169 153 164 666,226 10,790,980,800 6,729
27 Feb 2026 159 161 149 160 211,129 3,305,581,900 1,849
02 Mar 2026 145 155 143 153 225,258 3,368,304,800 1,675
03 Mar 2026 145 155 145 153 112,676 1,678,759,800 1,094
04 Mar 2026 144 144 130 135 206,090 2,803,555,100 1,149
05 Mar 2026 140 144 132 139 289,058 3,950,687,600 2,020
06 Mar 2026 134 137 132 136 87,784 1,176,165,900 895
09 Mar 2026 121 127 119 124 164,616 2,000,203,100 1,102

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Dec 2025 06 Jan 2026 Active
Proxy Voting   - 17 Jul 2025 11 Aug 2025 Active
Cash Dividend (1 PART : 1.709 IDR) 08 Jul 2025 10 Jul 2025 01 Aug 2025 Active
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online