| 2 Juni 2026 |
CRK
|
A |
14.870 |
$13,45 |
$200.002 |
336.319
Langsung
|
+4,63%
|
Diakuisisi |
3,3%
(harga per 2026-08-21)
|
| 3 Nov. 2021 |
CCK
|
A |
348 |
$104,42 |
$36.338 |
93.771
Langsung
|
+0,37%
|
Diakuisisi |
13,1%
(harga per 2026-08-21)
|
| 28 Juli 2021 |
CCK
|
A |
364 |
$99,68 |
$36.284 |
93.423
Langsung
|
+0,39%
|
Diakuisisi |
18,5%
(harga per 2026-08-21)
|
| 28 April 2021 |
CCK
|
A |
334 |
$108,84 |
$36.353 |
93.059
Langsung
|
+0,36%
|
Diakuisisi |
8,5%
(harga per 2026-08-21)
|
| 19 Feb. 2021 |
CCK
|
A |
368 |
$98,64 |
$36.300 |
92.725
Langsung
|
+0,40%
|
Diakuisisi |
19,8%
(harga per 2026-08-21)
|
| 28 Okt. 2020 |
CCK
|
A |
405 |
$89,61 |
$36.292 |
92.357
Langsung
|
+0,44%
|
Diakuisisi |
31,8%
(harga per 2026-08-21)
|
| 29 Juli 2020 |
CCK
|
A |
510 |
$71,13 |
$36.276 |
91.952
Langsung
|
+0,56%
|
Diakuisisi |
66,1%
(harga per 2026-08-21)
|
| 29 April 2020 |
CCK
|
A |
596 |
$60,89 |
$36.290 |
91.442
Langsung
|
+0,66%
|
Diakuisisi |
94,0%
(harga per 2026-08-21)
|
| 13 Feb. 2020 |
CCK
|
A |
459 |
$79,13 |
$36.321 |
90.846
Langsung
|
+0,51%
|
Diakuisisi |
49,3%
(harga per 2026-08-21)
|
| 25 Okt. 2019 |
CCK
|
A |
487 |
$69,34 |
$33.769 |
90.387
Langsung
|
+0,54%
|
Diakuisisi |
70,4%
(harga per 2026-08-21)
|
| 26 Juli 2019 |
CCK
|
A |
541 |
$62,47 |
$33.796 |
89.900
Langsung
|
+0,61%
|
Diakuisisi |
89,1%
(harga per 2026-08-21)
|
| 29 April 2019 |
CCK
|
A |
580 |
$58,27 |
$33.797 |
89.359
Langsung
|
+0,65%
|
Diakuisisi |
102,7%
(harga per 2026-08-21)
|
| 15 Feb. 2019 |
CCK
|
A |
633 |
$53,40 |
$33.802 |
88.779
Langsung
|
+0,72%
|
Diakuisisi |
121,2%
(harga per 2026-08-21)
|
| 26 Okt. 2018 |
CCK
|
A |
771 |
$43,82 |
$33.785 |
88.146
Langsung
|
+0,88%
|
Diakuisisi |
169,6%
(harga per 2026-08-21)
|
| 27 Juli 2018 |
CCK
|
A |
786 |
$42,95 |
$33.759 |
87.375
Langsung
|
+0,91%
|
Diakuisisi |
175,1%
(harga per 2026-08-21)
|
| 27 April 2018 |
CCK
|
A |
674 |
$50,12 |
$33.781 |
86.589
Langsung
|
+0,78%
|
Diakuisisi |
135,7%
(harga per 2026-08-21)
|
| 16 Feb. 2018 |
CCK
|
A |
663 |
$50,98 |
$33.800 |
85.915
Langsung
|
+0,78%
|
Diakuisisi |
131,7%
(harga per 2026-08-21)
|
| 27 Okt. 2017 |
CCK
|
A |
499 |
$60,14 |
$30.010 |
85.252
Langsung
|
+0,59%
|
Diakuisisi |
96,4%
(harga per 2026-08-21)
|
| 28 Juli 2017 |
CCK
|
A |
505 |
$59,48 |
$30.037 |
84.753
Langsung
|
+0,60%
|
Diakuisisi |
98,6%
(harga per 2026-08-21)
|
| 28 April 2017 |
CCK
|
A |
539 |
$55,72 |
$30.033 |
84.248
Langsung
|
+0,64%
|
Diakuisisi |
112,0%
(harga per 2026-08-21)
|
| 13 Feb. 2017 |
CCK
|
A |
567 |
$52,99 |
$30.045 |
83.709
Langsung
|
+0,68%
|
Diakuisisi |
122,9%
(harga per 2026-08-21)
|
| 28 Okt. 2016 |
CCK
|
A |
551 |
$54,47 |
$30.013 |
83.142
Langsung
|
+0,67%
|
Diakuisisi |
116,9%
(harga per 2026-08-21)
|
| 29 Juli 2016 |
CCK
|
A |
564 |
$53,26 |
$30.039 |
82.591
Langsung
|
+0,69%
|
Diakuisisi |
121,8%
(harga per 2026-08-21)
|
| 7 Juni 2016 |
CRK
|
A |
25.000 |
— |
— |
157.299
Langsung
|
+18,90%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 29 April 2016 |
CCK
|
A |
558 |
$53,76 |
$29.998 |
82.027
Langsung
|
+0,68%
|
Diakuisisi |
119,8%
(harga per 2026-08-21)
|
| 12 Feb. 2016 |
CCK
|
A |
669 |
$44,87 |
$30.018 |
81.469
Langsung
|
+0,83%
|
Diakuisisi |
163,3%
(harga per 2026-08-21)
|
| 28 Okt. 2015 |
CCK
|
A |
568 |
$52,85 |
$30.019 |
80.800
Langsung
|
+0,71%
|
Diakuisisi |
123,5%
(harga per 2026-08-21)
|
| 29 Juli 2015 |
CCK
|
A |
589 |
$50,95 |
$30.010 |
80.232
Langsung
|
+0,74%
|
Diakuisisi |
131,9%
(harga per 2026-08-21)
|
| 7 Mei 2015 |
CRK
|
A |
27.412 |
— |
— |
132.299
Langsung
|
+26,13%
|
Diakuisisi |
(harga per 2026-08-21)
|
| 27 April 2015 |
CCK
|
A |
548 |
$54,75 |
$30.003 |
79.643
Langsung
|
+0,69%
|
Diakuisisi |
115,8%
(harga per 2026-08-21)
|
| 19 Feb. 2015 |
CCK
|
A |
545 |
$50,49 |
$27.517 |
79.095
Langsung
|
+0,69%
|
Diakuisisi |
134,0%
(harga per 2026-08-21)
|
| 8 Des. 2014 |
CRK
|
P |
50.000 |
$5,70 |
$285.000 |
104.887
Langsung
|
+91,10%
|
Diakuisisi |
-51,2%
(harga per 2026-08-21)
|
| 27 Okt. 2014 |
CCK
|
A |
583 |
$47,25 |
$27.547 |
78.550
Langsung
|
+0,75%
|
Diakuisisi |
150,0%
(harga per 2026-08-21)
|
| 30 Juli 2014 |
CCK
|
A |
572 |
$48,13 |
$27.530 |
77.967
Langsung
|
+0,74%
|
Diakuisisi |
145,5%
(harga per 2026-08-21)
|
| 28 April 2014 |
CCK
|
A |
584 |
$47,15 |
$27.536 |
77.395
Langsung
|
+0,76%
|
Diakuisisi |
150,6%
(harga per 2026-08-21)
|
| 12 Feb. 2014 |
CCK
|
A |
653 |
$42,13 |
$27.511 |
76.811
Langsung
|
+0,86%
|
Diakuisisi |
180,4%
(harga per 2026-08-21)
|
| 25 Okt. 2013 |
CCK
|
A |
680 |
$40,47 |
$27.520 |
76.158
Langsung
|
+0,90%
|
Diakuisisi |
191,9%
(harga per 2026-08-21)
|
| 26 Juli 2013 |
CCK
|
A |
621 |
$44,31 |
$27.517 |
75.478
Langsung
|
+0,83%
|
Diakuisisi |
166,6%
(harga per 2026-08-21)
|
| 5 Juni 2013 |
CCK
|
P |
10.000 |
$41,68 |
$416.800 |
74.857
Langsung
|
+15,42%
|
Diakuisisi |
183,4%
(harga per 2026-08-21)
|
| 26 April 2013 |
CCK
|
A |
661 |
$41,61 |
$27.504 |
64.857
Langsung
|
+1,03%
|
Diakuisisi |
183,9%
(harga per 2026-08-21)
|
| 8 Feb. 2013 |
CCK
|
A |
704 |
$39,11 |
$27.533 |
64.196
Langsung
|
+1,11%
|
Diakuisisi |
202,1%
(harga per 2026-08-21)
|
| 26 Okt. 2012 |
CCK
|
A |
734 |
$37,50 |
$27.525 |
63.492
Langsung
|
+1,17%
|
Diakuisisi |
215,0%
(harga per 2026-08-21)
|
| 27 Juli 2012 |
CCK
|
A |
786 |
$35,01 |
$27.518 |
62.758
Langsung
|
+1,27%
|
Diakuisisi |
237,4%
(harga per 2026-08-21)
|
| 27 April 2012 |
CCK
|
A |
743 |
$37,04 |
$27.521 |
61.972
Langsung
|
+1,21%
|
Diakuisisi |
219,0%
(harga per 2026-08-21)
|
| 10 Feb. 2012 |
CCK
|
A |
744 |
$37,01 |
$27.535 |
61.229
Langsung
|
+1,23%
|
Diakuisisi |
219,2%
(harga per 2026-08-21)
|
| 27 Okt. 2011 |
CCK
|
A |
758 |
$33,00 |
$25.014 |
60.485
Langsung
|
+1,27%
|
Diakuisisi |
258,0%
(harga per 2026-08-21)
|
| 28 Juli 2011 |
CCK
|
A |
645 |
$38,77 |
$25.007 |
59.727
Langsung
|
+1,09%
|
Diakuisisi |
204,7%
(harga per 2026-08-21)
|
| 29 April 2011 |
CCK
|
A |
671 |
$37,29 |
$25.022 |
59.082
Langsung
|
+1,15%
|
Diakuisisi |
216,8%
(harga per 2026-08-21)
|
| 10 Feb. 2011 |
CCK
|
A |
687 |
$36,43 |
$25.027 |
58.411
Langsung
|
+1,19%
|
Diakuisisi |
224,3%
(harga per 2026-08-21)
|
| 27 Okt. 2010 |
CCK
|
A |
805 |
$31,06 |
$25.003 |
57.724
Langsung
|
+1,41%
|
Diakuisisi |
280,4%
(harga per 2026-08-21)
|
| 28 Juli 2010 |
CCK
|
A |
907 |
$27,56 |
$24.997 |
56.919
Langsung
|
+1,62%
|
Diakuisisi |
328,7%
(harga per 2026-08-21)
|
| 28 April 2010 |
CCK
|
A |
914 |
$27,35 |
$24.998 |
56.012
Langsung
|
+1,66%
|
Diakuisisi |
332,0%
(harga per 2026-08-21)
|
| 10 Feb. 2010 |
CCK
|
A |
976 |
$25,63 |
$25.015 |
55.098
Langsung
|
+1,80%
|
Diakuisisi |
360,9%
(harga per 2026-08-21)
|
| 23 Okt. 2009 |
CCK
|
A |
930 |
$26,89 |
$25.008 |
54.122
Langsung
|
+1,75%
|
Diakuisisi |
339,3%
(harga per 2026-08-21)
|
| 23 Sep. 2009 |
CCK
|
A |
930 |
$26,89 |
$25.008 |
54.122
Langsung
|
+1,75%
|
Diakuisisi |
339,3%
(harga per 2026-08-21)
|
| 24 Juli 2009 |
CCK
|
A |
999 |
$25,05 |
$25.025 |
53.192
Langsung
|
+1,91%
|
Diakuisisi |
371,6%
(harga per 2026-08-21)
|
| 24 April 2009 |
CCK
|
A |
1.061 |
$23,58 |
$25.018 |
52.193
Langsung
|
+2,08%
|
Diakuisisi |
401,0%
(harga per 2026-08-21)
|
| 11 Feb. 2009 |
CCK
|
A |
1.186 |
$21,09 |
$25.013 |
51.132
Langsung
|
+2,37%
|
Diakuisisi |
460,2%
(harga per 2026-08-21)
|
| 24 Okt. 2008 |
CCK
|
A |
1.209 |
$20,68 |
$25.002 |
49.946
Langsung
|
+2,48%
|
Diakuisisi |
471,3%
(harga per 2026-08-21)
|
| 29 Sep. 2008 |
CCK
|
P |
10.000 |
$21,10 |
$211.000 |
48.737
Langsung
|
+25,82%
|
Diakuisisi |
459,9%
(harga per 2026-08-21)
|
| 25 Juli 2008 |
CCK
|
A |
871 |
$28,72 |
$25.015 |
38.737
Langsung
|
+2,30%
|
Diakuisisi |
311,4%
(harga per 2026-08-21)
|
| 25 April 2008 |
CCK
|
A |
905 |
$27,63 |
$25.005 |
37.866
Langsung
|
+2,45%
|
Diakuisisi |
327,6%
(harga per 2026-08-21)
|
| 8 Feb. 2008 |
CCK
|
A |
1.051 |
$23,79 |
$25.003 |
36.961
Langsung
|
+2,93%
|
Diakuisisi |
396,6%
(harga per 2026-08-21)
|
| 25 Okt. 2007 |
CCK
|
A |
613 |
$24,48 |
$15.006 |
35.910
Langsung
|
+1,74%
|
Diakuisisi |
382,6%
(harga per 2026-08-21)
|
| 26 Juli 2007 |
CCK
|
A |
563 |
$26,64 |
$14.998 |
35.297
Langsung
|
+1,62%
|
Diakuisisi |
343,5%
(harga per 2026-08-21)
|
| 26 April 2007 |
CCK
|
A |
620 |
$24,22 |
$15.016 |
34.734
Langsung
|
+1,82%
|
Diakuisisi |
387,8%
(harga per 2026-08-21)
|
| 9 Feb. 2007 |
CCK
|
A |
666 |
$22,53 |
$15.005 |
34.114
Langsung
|
+1,99%
|
Diakuisisi |
424,4%
(harga per 2026-08-21)
|
| 25 Okt. 2006 |
CCK
|
A |
786 |
$19,10 |
$15.013 |
33.448
Langsung
|
+2,41%
|
Diakuisisi |
518,5%
(harga per 2026-08-21)
|
| 26 Juli 2006 |
CCK
|
A |
917 |
$16,37 |
$15.011 |
32.662
Langsung
|
+2,89%
|
Diakuisisi |
621,7%
(harga per 2026-08-21)
|
| 28 April 2006 |
CCK
|
P |
800 |
$16,05 |
$12.840 |
2.545
Langsung
|
+45,85%
|
Diakuisisi |
636,1%
(harga per 2026-08-21)
|
| 28 April 2006 |
CCK
|
P |
2.800 |
$16,06 |
$44.968 |
5.345
Langsung
|
+110,02%
|
Diakuisisi |
635,6%
(harga per 2026-08-21)
|
| 28 April 2006 |
CCK
|
P |
15.200 |
$16,07 |
$244.264 |
20.545
Langsung
|
+284,38%
|
Diakuisisi |
635,2%
(harga per 2026-08-21)
|
| 28 April 2006 |
CCK
|
P |
11.200 |
$16,08 |
$180.096 |
31.745
Langsung
|
+54,51%
|
Diakuisisi |
634,7%
(harga per 2026-08-21)
|
| 26 April 2006 |
CCK
|
A |
904 |
$16,61 |
$15.015 |
1.745
Langsung
|
+107,49%
|
Diakuisisi |
611,3%
(harga per 2026-08-21)
|
| 10 Feb. 2006 |
CCK
|
A |
841 |
$17,85 |
$15.012 |
841
Langsung
|
—
|
Diakuisisi |
561,8%
(harga per 2026-08-21)
|