CLPI
Colorpak Indonesia Tbk.
1.540
-50 (
-3,14%)
At close:
Mar 04, 17:14 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 100.100 |
| Dec 11, 2025 | 1.515 | 1.525 | 1.480 | 1.505 | 1.505 | 64.200 |
| Dec 10, 2025 | 1.500 | 1.525 | 1.500 | 1.515 | 1.515 | 36.600 |
| Dec 09, 2025 | 1.530 | 1.545 | 1.495 | 1.495 | 1.495 | 206.900 |
| Dec 08, 2025 | 1.525 | 1.540 | 1.490 | 1.530 | 1.530 | 142.700 |
| Dec 05, 2025 | 1.525 | 1.540 | 1.520 | 1.530 | 1.530 | 43.300 |
| Dec 04, 2025 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 113.400 |
| Dec 03, 2025 | 1.540 | 1.550 | 1.530 | 1.535 | 1.535 | 90.200 |
| Dec 02, 2025 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 183.300 |
| Dec 01, 2025 | 1.525 | 1.525 | 1.500 | 1.520 | 1.520 | 121.800 |
| Nov 28, 2025 | 1.520 | 1.540 | 1.515 | 1.525 | 1.525 | 29.400 |
| Nov 27, 2025 | 1.570 | 1.570 | 1.515 | 1.520 | 1.520 | 61.600 |
| Nov 26, 2025 | 1.555 | 1.560 | 1.520 | 1.520 | 1.520 | 90.400 |
| Nov 25, 2025 | 1.580 | 1.580 | 1.540 | 1.545 | 1.545 | 38.400 |
| Nov 24, 2025 | 1.560 | 1.595 | 1.530 | 1.555 | 1.555 | 23.500 |
| Nov 21, 2025 | 1.620 | 1.620 | 1.530 | 1.570 | 1.570 | 84.400 |
| Nov 20, 2025 | 1.580 | 1.580 | 1.530 | 1.565 | 1.565 | 55.200 |
| Nov 19, 2025 | 1.550 | 1.585 | 1.545 | 1.565 | 1.565 | 95.300 |
| Nov 18, 2025 | 1.580 | 1.600 | 1.510 | 1.550 | 1.550 | 181.200 |
| Nov 17, 2025 | 1.500 | 1.595 | 1.500 | 1.580 | 1.580 | 400.100 |
| Nov 14, 2025 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 421.900 |
| Nov 13, 2025 | 1.465 | 1.475 | 1.450 | 1.455 | 1.455 | 228.800 |
| Nov 12, 2025 | 1.455 | 1.470 | 1.435 | 1.450 | 1.450 | 225.300 |
| Nov 11, 2025 | 1.430 | 1.455 | 1.430 | 1.455 | 1.455 | 54.500 |
| Nov 10, 2025 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 97.900 |
| Nov 07, 2025 | 1.450 | 1.455 | 1.435 | 1.440 | 1.440 | 32.400 |
| Nov 06, 2025 | 1.440 | 1.455 | 1.430 | 1.450 | 1.450 | 128.300 |
| Nov 05, 2025 | 1.440 | 1.495 | 1.435 | 1.450 | 1.450 | 159.600 |
| Nov 04, 2025 | 1.450 | 1.450 | 1.435 | 1.440 | 1.440 | 300.700 |
| Nov 03, 2025 | 1.450 | 1.475 | 1.410 | 1.450 | 1.450 | 328.700 |
| Oct 31, 2025 | 1.460 | 1.480 | 1.430 | 1.450 | 1.450 | 375.400 |
| Oct 30, 2025 | 1.340 | 1.585 | 1.340 | 1.460 | 1.460 | 1.715.200 |
| Oct 29, 2025 | 1.310 | 1.310 | 1.295 | 1.300 | 1.300 | 31.600 |
| Oct 28, 2025 | 1.300 | 1.315 | 1.290 | 1.310 | 1.310 | 109.500 |
| Oct 27, 2025 | 1.275 | 1.310 | 1.255 | 1.300 | 1.300 | 266.300 |
| Oct 24, 2025 | 1.290 | 1.295 | 1.260 | 1.275 | 1.275 | 43.600 |
| Oct 23, 2025 | 1.290 | 1.295 | 1.270 | 1.275 | 1.275 | 100.200 |
| Oct 22, 2025 | 1.260 | 1.290 | 1.245 | 1.270 | 1.270 | 252.400 |
| Oct 21, 2025 | 1.260 | 1.270 | 1.255 | 1.260 | 1.260 | 69.900 |
| Oct 20, 2025 | 1.250 | 1.280 | 1.245 | 1.260 | 1.260 | 86.800 |
| Oct 17, 2025 | 1.260 | 1.260 | 1.245 | 1.250 | 1.250 | 124.000 |
| Oct 16, 2025 | 1.250 | 1.255 | 1.240 | 1.255 | 1.255 | 35.900 |
| Oct 15, 2025 | 1.245 | 1.255 | 1.230 | 1.240 | 1.240 | 144.500 |
| Oct 14, 2025 | 1.265 | 1.270 | 1.245 | 1.250 | 1.250 | 68.800 |
| Oct 13, 2025 | 1.255 | 1.270 | 1.240 | 1.270 | 1.270 | 69.900 |
| Oct 10, 2025 | 1.265 | 1.280 | 1.255 | 1.255 | 1.255 | 102.100 |
| Oct 09, 2025 | 1.255 | 1.280 | 1.255 | 1.260 | 1.260 | 14.200 |
| Oct 08, 2025 | 1.255 | 1.265 | 1.245 | 1.245 | 1.245 | 129.200 |
| Oct 07, 2025 | 1.275 | 1.280 | 1.255 | 1.260 | 1.260 | 58.500 |
| Oct 06, 2025 | 1.275 | 1.285 | 1.265 | 1.275 | 1.275 | 22.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.