IDX · PART · stock

PT Cipta Perdana Lancar Tbk (PART) stock price history

Every IDX trading session of PT Cipta Perdana Lancar Tbk from Jul 5, 2024 to Sep 28, 2026: 537 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PART data, free keyYear by year table

PART adjusted close, 2024 to 2026

PARTPT Cipta Perdana Lancar Tbk
IDR 111.00+8.8% over one year
20252026
IDR 209.84
All time high, 2026
IDR 235.33
52 week high, IDR 61.78 low
537
Daily sessions since 2024

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

PART key facts

  • PT Cipta Perdana Lancar Tbk (PART) closed at IDR 111.00 on Sep 28, 2026 on IDX.
  • PART's all time high close is IDR 209.84, set on Feb 19, 2026; its all time low close is IDR 65.70 on Jun 8, 2026.
  • PART's 52 week range is IDR 61.78 to IDR 235.33.
  • PART returned +8.8% over the year to Sep 28, 2026.
  • Since Jul 5, 2024 PART returned -12%, -5.7% a year compounded.
  • PART's deepest drawdown was -68.7% from Feb 19, 2026 to Jun 8, 2026.
  • DataCedar holds 537 daily sessions of PART history from Jul 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PART price chart, 2024 to 2026

PART adjusted close, Jul 5, 2024 to Sep 28, 2026IDR 65.70IDR 103.29IDR 140.87IDR 178.46202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PART returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.9%
3 months+7.8%
6 months-4.9%
Year to date+4.8%
1 year+8.8%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Jul 5, 2024-12.3%
Compound annual growth, 2.2 years-5.7%

PART records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 209.84 on Feb 19, 2026
All time low close
IDR 65.70 on Jun 8, 2026
52 week high
IDR 235.33 on Feb 19, 2026
52 week low
IDR 61.78 on Jun 8, 2026
Deepest drawdown
-68.7% from Feb 19, 2026 to Jun 8, 2026, not yet recovered
Best single session
+34.3% on Feb 18, 2026
Worst single session
-18.2% on Nov 6, 2024
Volatility, 1 year annualised
79.0%
Sessions closing higher, 1 year
40%
Best calendar year
2025, +18%
Worst calendar year
2025, +18%

PART price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 5, 2024; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 105.90IDR 235.33IDR 61.78IDR 111.00+4.8%4.5B178
2025IDR 88.89IDR 149.04IDR 63.77IDR 105.90+17.9%8B236
2024IDR 133.34IDR 175.85IDR 57.97IDR 89.86n/a3.8B123

PART monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 111.00-7.5%
August 2026IDR 120.00+17.6%
July 2026IDR 102.00+2.0%
June 2026IDR 100.02+4.1%
May 2026IDR 96.09-19.0%
April 2026IDR 118.65+4.3%
March 2026IDR 113.74-27.5%
February 2026IDR 156.89+32.2%
January 2026IDR 118.65+12.0%
December 2025IDR 105.90-15.6%
November 2025IDR 125.51+7.6%
October 2025IDR 116.69+13.3%

About the PART data

Daily bars. 537 sessions from Jul 5, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PART/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PAMG PT Bima Sakti Pertiwi Tbk
  • PANI PT Pantai Indah Kapuk Dua Tbk
  • PANR PT Panorama Sentrawisata Tbk
  • PANS PT Panin Sekuritas Tbk
  • PBID PT Panca Budi Idaman Tbk
  • PBRX PT Pan Brothers Tbk
  • PBSA PT Paramita Bangun Sarana Tbk
  • PCAR PT Prima Cakrawala Abadi Tbk

Common questions

PART share price history

Start with any symbol.

Start free