CLPI
Colorpak Indonesia Tbk.
1.560
-30 (
-1,89%)
At close:
Mar 04, 15:52 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 1.580 | 1.600 | 1.575 | 1.590 | 1.590 | 40.900 |
| Mar 02, 2026 | 1.595 | 1.595 | 1.555 | 1.570 | 1.570 | 107.000 |
| Feb 27, 2026 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 77.700 |
| Feb 26, 2026 | 1.580 | 1.620 | 1.575 | 1.610 | 1.610 | 198.900 |
| Feb 25, 2026 | 1.620 | 1.620 | 1.575 | 1.575 | 1.575 | 196.500 |
| Feb 24, 2026 | 1.610 | 1.630 | 1.585 | 1.610 | 1.610 | 128.600 |
| Feb 23, 2026 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 165.300 |
| Feb 20, 2026 | 1.565 | 1.620 | 1.565 | 1.590 | 1.590 | 95.600 |
| Feb 19, 2026 | 1.570 | 1.595 | 1.560 | 1.560 | 1.560 | 148.300 |
| Feb 18, 2026 | 1.565 | 1.585 | 1.565 | 1.570 | 1.570 | 170.300 |
| Feb 13, 2026 | 1.545 | 1.575 | 1.545 | 1.565 | 1.565 | 19.200 |
| Feb 12, 2026 | 1.555 | 1.575 | 1.540 | 1.545 | 1.545 | 150.200 |
| Feb 11, 2026 | 1.530 | 1.560 | 1.520 | 1.545 | 1.545 | 102.800 |
| Feb 10, 2026 | 1.540 | 1.560 | 1.500 | 1.530 | 1.530 | 225.800 |
| Feb 09, 2026 | 1.545 | 1.550 | 1.500 | 1.530 | 1.530 | 130.400 |
| Feb 06, 2026 | 1.560 | 1.560 | 1.460 | 1.545 | 1.545 | 231.900 |
| Feb 05, 2026 | 1.570 | 1.575 | 1.540 | 1.540 | 1.540 | 195.100 |
| Feb 04, 2026 | 1.565 | 1.585 | 1.565 | 1.570 | 1.570 | 55.500 |
| Feb 03, 2026 | 1.550 | 1.570 | 1.550 | 1.565 | 1.565 | 106.000 |
| Feb 02, 2026 | 1.570 | 1.580 | 1.510 | 1.550 | 1.550 | 134.600 |
| Jan 30, 2026 | 1.540 | 1.585 | 1.540 | 1.575 | 1.575 | 205.100 |
| Jan 29, 2026 | 1.520 | 1.565 | 1.360 | 1.535 | 1.535 | 623.700 |
| Jan 28, 2026 | 1.550 | 1.580 | 1.490 | 1.515 | 1.515 | 544.700 |
| Jan 27, 2026 | 1.585 | 1.590 | 1.550 | 1.550 | 1.550 | 115.000 |
| Jan 26, 2026 | 1.565 | 1.595 | 1.565 | 1.575 | 1.575 | 99.100 |
| Jan 23, 2026 | 1.565 | 1.570 | 1.550 | 1.560 | 1.560 | 54.900 |
| Jan 22, 2026 | 1.565 | 1.585 | 1.550 | 1.560 | 1.560 | 79.600 |
| Jan 21, 2026 | 1.565 | 1.575 | 1.545 | 1.555 | 1.555 | 102.200 |
| Jan 20, 2026 | 1.555 | 1.565 | 1.545 | 1.565 | 1.565 | 61.500 |
| Jan 19, 2026 | 1.525 | 1.560 | 1.525 | 1.560 | 1.560 | 70.100 |
| Jan 15, 2026 | 1.525 | 1.545 | 1.525 | 1.535 | 1.535 | 47.300 |
| Jan 14, 2026 | 1.540 | 1.550 | 1.520 | 1.525 | 1.525 | 90.500 |
| Jan 13, 2026 | 1.520 | 1.550 | 1.515 | 1.540 | 1.540 | 31.500 |
| Jan 12, 2026 | 1.535 | 1.540 | 1.515 | 1.515 | 1.515 | 41.400 |
| Jan 09, 2026 | 1.515 | 1.540 | 1.510 | 1.515 | 1.515 | 42.300 |
| Jan 08, 2026 | 1.515 | 1.535 | 1.515 | 1.515 | 1.515 | 120.000 |
| Jan 07, 2026 | 1.500 | 1.515 | 1.500 | 1.510 | 1.510 | 99.600 |
| Jan 06, 2026 | 1.510 | 1.520 | 1.495 | 1.500 | 1.500 | 260.100 |
| Jan 05, 2026 | 1.505 | 1.515 | 1.495 | 1.500 | 1.500 | 81.300 |
| Jan 02, 2026 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 31.700 |
| Dec 30, 2025 | 1.510 | 1.510 | 1.450 | 1.500 | 1.500 | 150.900 |
| Dec 29, 2025 | 1.510 | 1.510 | 1.490 | 1.510 | 1.510 | 75.600 |
| Dec 24, 2025 | 1.500 | 1.520 | 1.495 | 1.510 | 1.510 | 76.100 |
| Dec 23, 2025 | 1.465 | 1.520 | 1.465 | 1.500 | 1.500 | 99.200 |
| Dec 22, 2025 | 1.500 | 1.505 | 1.460 | 1.490 | 1.490 | 138.400 |
| Dec 19, 2025 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 78.400 |
| Dec 18, 2025 | 1.470 | 1.505 | 1.445 | 1.495 | 1.495 | 267.800 |
| Dec 17, 2025 | 1.515 | 1.520 | 1.400 | 1.470 | 1.470 | 605.000 |
| Dec 16, 2025 | 1.520 | 1.520 | 1.490 | 1.515 | 1.515 | 75.600 |
| Dec 15, 2025 | 1.495 | 1.515 | 1.490 | 1.510 | 1.510 | 36.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.