IDX · POWR · stock

PT Cikarang Listrindo Tbk (POWR) stock price history

Every IDX trading session of PT Cikarang Listrindo Tbk from Jun 14, 2016 to Sep 28, 2026: 2,531 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 POWR data, free keyYear by year table

POWR adjusted close, 2016 to 2026

POWRPT Cikarang Listrindo Tbk
IDR 935.00+45.8% over one year
20182020202220242026
IDR 1,025
All time high, 2026
IDR 1,040
52 week high, IDR 618.68 low
2,531
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

POWR key facts

  • PT Cikarang Listrindo Tbk (POWR) closed at IDR 935.00 on Sep 28, 2026 on IDX.
  • POWR's all time high close is IDR 1,025, set on Sep 18, 2026; its all time low close is IDR 289.61 on Mar 23, 2020.
  • POWR's 52 week range is IDR 618.68 to IDR 1,040.
  • POWR returned +45.8% over the year to Sep 28, 2026 and +155.3% over five years.
  • Over ten years POWR returned +43%, +3.6% a year compounded.
  • POWR's deepest drawdown was -59.1% from Aug 5, 2016 to Mar 23, 2020.
  • DataCedar holds 2,531 daily sessions of POWR history from Jun 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

POWR price chart, 2016 to 2026

POWR adjusted close, Jun 14, 2016 to Sep 28, 2026IDR 300.05IDR 540.03IDR 780.02IDR 1,020201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

POWR returns

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

PeriodReturn
1 month+3.9%
3 months+32.6%
6 months+38.9%
Year to date+42.9%
1 year+45.8%
3 years+70.8%
5 years+155.3%
10 years+42.6%
Since Jun 14, 2016+41.2%
Compound annual growth, 10.3 years+3.4%

POWR records

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

All time high close
IDR 1,025 on Sep 18, 2026
All time low close
IDR 289.61 on Mar 23, 2020
52 week high
IDR 1,040 on Sep 9, 2026
52 week low
IDR 618.68 on Oct 15, 2025
Deepest drawdown
-59.1% from Aug 5, 2016 to Mar 23, 2020, recovered May 12, 2026
Best single session
+24.7% on Jun 21, 2017
Worst single session
-15.2% on Jun 22, 2017
Volatility, 1 year annualised
25.1%
Sessions closing higher, 1 year
40%
Best calendar year
2019, +20%
Worst calendar year
2018, -27%

POWR 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. 2016 starts on Jun 14, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 654.38IDR 1,040IDR 645.03IDR 935.00+42.9%1.1B178
2025IDR 584.81IDR 682.43IDR 529.72IDR 654.38+11.1%895.2M236
2024IDR 539.98IDR 601.76IDR 492.66IDR 589.05+9.1%923.9M237
2023IDR 456.64IDR 591.16IDR 442.91IDR 539.98+19.1%927.5M239
2022IDR 387.47IDR 483.05IDR 374.97IDR 453.21+17.9%803.6M246
2021IDR 418.63IDR 493.18IDR 363.19IDR 384.34-5.6%1.9B247
2020IDR 521.83IDR 521.83IDR 276.57IDR 407.16-22.0%1.9B242
2019IDR 433.25IDR 608.14IDR 401.60IDR 521.83+20.4%762.9M257
2018IDR 591.60IDR 600.71IDR 411.34IDR 433.25-26.8%138.1M261
2017IDR 556.13IDR 636.97IDR 459.16IDR 591.60+6.4%294M253
2016IDR 645.14IDR 774.17IDR 525.84IDR 556.13n/a559.2M135

POWR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 935.00-1.6%
August 2026IDR 950.00+31.0%
July 2026IDR 725.00+2.8%
June 2026IDR 705.00-0.7%
May 2026IDR 710.00+3.3%
April 2026IDR 687.10+2.1%
March 2026IDR 673.08-4.6%
February 2026IDR 705.80+7.9%
January 2026IDR 654.380.0%
December 2025IDR 654.38-4.1%
November 2025IDR 682.43+7.2%
October 2025IDR 636.750.0%

About the POWR data

Daily bars. 2,531 sessions from Jun 14, 2016 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 Jun 14, 2016, 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/POWR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • POLA PT Pool Advista Finance Tbk
  • POLI PT Pollux Hotels Group Tbk
  • POLU PT Golden Flower Tbk
  • PORT PT Nusantara Pelabuhan Handal Tbk
  • PPRE PT PP Presisi Tbk
  • PPRI PT Paperocks Indonesia Tbk
  • PPRO PT Pembangunan Perumahan Properti Tbk
  • PRAY PT Famon Awal Bros Sedaya Tbk

Common questions

POWR share price history

Start with any symbol.

Start free