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 Nov 13, 2026: 567 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.
PART adjusted close, 2024 to 2026
- IDR 209.84
- All time high, 2026
- IDR 235.33
- 52 week high, IDR 61.78 low
- 567
- Daily sessions since 2024
Last updated Nov 13, 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 92.00 on Nov 13, 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 -27.8% over the year to Nov 13, 2026.
- Since Jul 5, 2024 PART returned -27%, -12.7% a year compounded.
- PART's deepest drawdown was -68.7% from Feb 19, 2026 to Jun 8, 2026.
- DataCedar holds 567 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.4% |
| 3 months | -6.1% |
| 6 months | -14.7% |
| Year to date | -13.1% |
| 1 year | -27.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 5, 2024 | -27.3% |
| Compound annual growth, 2.4 years | -12.7% |
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
- 81.6%
- Sessions closing higher, 1 year
- 41%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 105.90 | IDR 235.33 | IDR 61.78 | IDR 92.00 | -13.1% | 6.1B | 208 |
| 2025 | IDR 88.89 | IDR 149.04 | IDR 63.77 | IDR 105.90 | +17.9% | 8B | 236 |
| 2024 | IDR 133.34 | IDR 175.85 | IDR 57.97 | IDR 89.86 | n/a | 3.8B | 123 |
PART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 92.00 | -19.3% |
| October 2026 | IDR 114.00 | -2.6% |
| September 2026 | IDR 117.00 | -2.5% |
| August 2026 | IDR 120.00 | +17.6% |
| July 2026 | IDR 102.00 | +2.0% |
| June 2026 | IDR 100.02 | +4.1% |
| May 2026 | IDR 96.09 | -19.0% |
| April 2026 | IDR 118.65 | +4.3% |
| March 2026 | IDR 113.74 | -27.5% |
| February 2026 | IDR 156.89 | +32.2% |
| January 2026 | IDR 118.65 | +12.0% |
| December 2025 | IDR 105.90 | -15.6% |
About the PART data
Daily bars. 567 sessions from Jul 5, 2024 to Nov 13, 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 Nov 5, 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/idx%3APART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PART share price history
