Stock listing
IDX:PART PT Cipta Perdana Lancar Tbk Saham
Follow PT Cipta Perdana Lancar Tbk into a list and get an email when it puts out news.
Share price · IDX:PART
105.00 IDR -7.00 (-6.3%)
Close on Nov 3, 2026
- Day range
- 105.00 – 114.00 IDRNov 3, 2026
- Volume
- 37.43M sharesNov 3, 2026
- Market cap
- 299.3B IDRAt the close on Nov 3, 2026 · price × 2.85B shares outstanding
- 52-week range
- 63.00 – 240.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 4.42B IDRMedian day 34.99M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:PART · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 105.00 | -7.00 | -6.3% | 112.00 | 114.00 | 105.00 | 37,429,200 | |
| 112.00 | -2.00 | -1.8% | 114.00 | 114.00 | 110.00 | 41,972,800 | |
| 114.00 | +4.00 | +3.6% | 109.00 | 114.00 | 107.00 | 34,412,100 | |
| 110.00 | +1.00 | +0.9% | 109.00 | 114.00 | 104.00 | 34,991,600 | |
| 109.00 | -4.00 | -3.5% | 112.00 | 116.00 | 106.00 | 60,431,600 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 116.00 | 108.00 | 67,901,000 | |
| 113.00 | +5.00 | +4.6% | 108.00 | 116.00 | 107.00 | 79,874,100 | |
| 108.00 | +6.00 | +5.9% | 102.00 | 109.00 | 102.00 | 62,692,200 | |
| 102.00 | +1.00 | +1.0% | 101.00 | 110.00 | 98.00 | 59,259,800 | |
| 101.00 | +5.00 | +5.2% | 96.00 | 106.00 | 94.00 | 77,809,400 | |
| 96.00 | +6.00 | +6.7% | 90.00 | 102.00 | 88.00 | 60,326,600 | |
| 90.00 | -2.00 | -2.2% | 86.00 | 107.00 | 86.00 | 71,163,100 | |
| 92.00 | -16.00 | -14.8% | 92.00 | 100.00 | 92.00 | 23,476,200 | |
| 108.00 | -3.00 | -2.7% | 108.00 | 113.00 | 103.00 | 90,658,200 | |
| 111.00 | +1.00 | +0.9% | 111.00 | 115.00 | 105.00 | 62,025,200 | |
| 110.00 | +2.00 | +1.9% | 109.00 | 113.00 | 104.00 | 39,368,400 | |
| 108.00 | -11.00 | -9.2% | 119.00 | 120.00 | 108.00 | 59,000,200 | |
| 119.00 | -1.00 | -0.8% | 118.00 | 123.00 | 116.00 | 102,590,400 | |
| 120.00 | -9.00 | -7.0% | 129.00 | 130.00 | 119.00 | 57,722,200 | |
| 129.00 | +6.00 | +4.9% | 125.00 | 132.00 | 124.00 | 59,379,800 | |
| 123.00 | -3.00 | -2.4% | 128.00 | 135.00 | 123.00 | 56,086,400 | |
| 126.00 | +5.00 | +4.1% | 121.00 | 128.00 | 119.00 | 68,288,600 | |
| 121.00 | +4.00 | +3.4% | 117.00 | 122.00 | 117.00 | 22,598,100 | |
| 117.00 | 0.00 | 0.0% | 116.00 | 122.00 | 114.00 | 70,867,400 | |
| 117.00 | +2.00 | +1.7% | 122.00 | 124.00 | 115.00 | 57,931,000 | |
| 115.00 | +4.00 | +3.6% | 118.00 | 120.00 | 104.00 | 103,726,300 | |
| 111.00 | -1.00 | -0.9% | 112.00 | 116.00 | 109.00 | 16,939,700 | |
| 112.00 | -7.00 | -5.9% | 119.00 | 120.00 | 107.00 | 66,638,200 | |
| 119.00 | +10.00 | +9.2% | 109.00 | 122.00 | 108.00 | 114,648,100 | |
| 109.00 | 0.00 | 0.0% | 109.00 | 116.00 | 107.00 | 65,617,900 | |
| 109.00 | +3.00 | +2.8% | 106.00 | 116.00 | 105.00 | 36,627,000 | |
| 106.00 | -4.00 | -3.6% | 110.00 | 110.00 | 104.00 | 13,025,800 | |
| 110.00 | -1.00 | -0.9% | 111.00 | 113.00 | 107.00 | 18,921,900 | |
| 111.00 | +1.00 | +0.9% | 110.00 | 119.00 | 108.00 | 71,870,400 | |
| 110.00 | +10.00 | +10.0% | 100.00 | 123.00 | 98.00 | 182,292,800 | |
| 100.00 | +1.00 | +1.0% | 101.00 | 101.00 | 94.00 | 31,849,400 | |
| 99.00 | -3.00 | -2.9% | 100.00 | 102.00 | 97.00 | 5,255,400 | |
| 102.00 | -1.00 | -1.0% | 104.00 | 104.00 | 99.00 | 6,366,400 | |
| 103.00 | -2.00 | -1.9% | 106.00 | 106.00 | 103.00 | 3,339,000 | |
| 105.00 | -2.00 | -1.9% | 107.00 | 107.00 | 103.00 | 6,683,000 | |
| 107.00 | +2.00 | +1.9% | 106.00 | 108.00 | 104.00 | 4,755,500 | |
| 105.00 | -7.00 | -6.3% | 107.00 | 111.00 | 104.00 | 19,867,700 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 115.00 | 111.00 | 12,858,600 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 119.00 | 112.00 | 43,085,800 | |
| 113.00 | -2.00 | -1.7% | 115.00 | 117.00 | 111.00 | 25,165,900 | |
| 115.00 | -5.00 | -4.2% | 120.00 | 120.00 | 114.00 | 35,274,400 | |
| 120.00 | +2.00 | +1.7% | 119.00 | 123.00 | 116.00 | 34,526,400 | |
| 118.00 | +3.00 | +2.6% | 114.00 | 122.00 | 111.00 | 49,745,500 | |
| 115.00 | +6.00 | +5.5% | 109.00 | 119.00 | 107.00 | 33,947,500 | |
| 109.00 | +2.00 | +1.9% | 105.00 | 123.00 | 104.00 | 98,144,900 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 107.00 | 107.00 | 0 | |
| 107.00 | +9.00 | +9.2% | 99.00 | 114.00 | 96.00 | 61,434,000 | |
| 98.00 | +2.00 | +2.1% | 97.00 | 99.00 | 96.00 | 3,828,000 | |
| 96.00 | -1.00 | -1.0% | 97.00 | 98.00 | 96.00 | 1,959,300 | |
| 97.00 | 0.00 | 0.0% | 98.00 | 98.00 | 96.00 | 1,242,200 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 98.00 | 96.00 | 1,397,000 | |
| 97.00 | 0.00 | 0.0% | 97.00 | 97.00 | 97.00 | 0 | |
| 97.00 | -1.00 | -1.0% | 97.00 | 98.00 | 95.00 | 2,204,900 | |
| 98.00 | -1.00 | -1.0% | 98.00 | 99.00 | 97.00 | 1,682,600 | |
| 99.00 | +1.00 | +1.0% | 98.00 | 100.00 | 97.00 | 1,243,600 | |
| 98.00 | -4.00 | -3.9% | 101.00 | 101.00 | 97.00 | 6,127,400 | |
| 102.00 | +1.00 | +1.0% | 103.00 | 103.00 | 100.00 | 1,544,800 | |
| 101.00 | +1.00 | +1.0% | 101.00 | 106.00 | 99.00 | 5,486,900 | |
| 100.00 | -2.00 | -2.0% | 103.00 | 104.00 | 99.00 | 4,801,000 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 106.00 | 100.00 | 6,272,100 | |
| 102.00 | +1.00 | +1.0% | 101.00 | 102.00 | 100.00 | 720,400 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 103.00 | 99.00 | 4,584,100 |
- Ticker
- IDX:PART
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 3, 2026
Advertisement Submission
Latest news
Advertisement Submission
Nov 3, 2026
Closed 105.00 (-6.3%) on Nov 3, 2026
Information Disclosure Regarding the Proposed Rights Issue to Shareholders (CORRECTION)
Nov 2, 2026
Closed 105.00 (-6.3%) on Nov 3, 2026
Information Disclosure Regarding the Proposed Rights Issue to Shareholders
Nov 2, 2026
Closed 112.00 (-1.8%) on Nov 2, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Nov 2, 2026
Closed 112.00 (-1.8%) on Nov 2, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 108.00 (+5.9%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 120.00 (-7.0%) on Oct 8, 2026
PRESS RELEASE-PART Records 38.23% Sales Growth in 2025, Expands Multi-Industry Products, and Prepares Rights Issue and Share Buyback Program
Sep 29, 2026
Closed 117.00 (+1.7%) on Sep 30, 2026
Disclosure of Material Information or Facts - Press Release: PT Cipta Perdana Lancar Tbk's (PART) Business Diversification into Non-Automotive Components Boosts PART's Net Income
Aug 27, 2026
Closed 118.00 (+2.6%) on Aug 28, 2026
Explanation on Request for Explanation of the Exchange
Aug 26, 2026
Closed 115.00 (+5.5%) on Aug 27, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 103.00 (0.0%) on Jul 16, 2026
PT Cipta Perdana Lancar Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 17 in the last 12 months · 17 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Cipta Perdana Lancar Tbk.