CLPI
Colorpak Indonesia Tbk.
1.540
-50 (
-3,14%)
At close:
Mar 04, 17:16 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 97.200 |
| Oct 02, 2025 | 1.280 | 1.280 | 1.265 | 1.280 | 1.280 | 7.100 |
| Oct 01, 2025 | 1.295 | 1.295 | 1.270 | 1.270 | 1.270 | 142.700 |
| Sep 30, 2025 | 1.290 | 1.295 | 1.280 | 1.280 | 1.280 | 91.300 |
| Sep 29, 2025 | 1.275 | 1.290 | 1.275 | 1.290 | 1.290 | 145.000 |
| Sep 26, 2025 | 1.270 | 1.295 | 1.265 | 1.275 | 1.275 | 182.600 |
| Sep 25, 2025 | 1.270 | 1.275 | 1.260 | 1.270 | 1.270 | 216.800 |
| Sep 24, 2025 | 1.255 | 1.280 | 1.240 | 1.270 | 1.270 | 250.200 |
| Sep 23, 2025 | 1.250 | 1.260 | 1.245 | 1.255 | 1.255 | 75.100 |
| Sep 22, 2025 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 143.100 |
| Sep 19, 2025 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 41.800 |
| Sep 18, 2025 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 51.000 |
| Sep 17, 2025 | 1.260 | 1.270 | 1.255 | 1.265 | 1.265 | 92.200 |
| Sep 16, 2025 | 1.260 | 1.295 | 1.250 | 1.260 | 1.260 | 121.100 |
| Sep 15, 2025 | 1.265 | 1.275 | 1.245 | 1.255 | 1.255 | 215.800 |
| Sep 12, 2025 | 1.250 | 1.270 | 1.245 | 1.260 | 1.260 | 107.400 |
| Sep 11, 2025 | 1.240 | 1.250 | 1.235 | 1.250 | 1.250 | 178.400 |
| Sep 10, 2025 | 1.235 | 1.245 | 1.230 | 1.245 | 1.245 | 177.400 |
| Sep 09, 2025 | 1.235 | 1.240 | 1.225 | 1.235 | 1.235 | 183.600 |
| Sep 08, 2025 | 1.245 | 1.260 | 1.235 | 1.235 | 1.235 | 105.700 |
| Sep 04, 2025 | 1.235 | 1.260 | 1.230 | 1.245 | 1.245 | 105.000 |
| Sep 03, 2025 | 1.245 | 1.245 | 1.230 | 1.235 | 1.235 | 82.400 |
| Sep 02, 2025 | 1.240 | 1.260 | 1.225 | 1.240 | 1.240 | 156.400 |
| Sep 01, 2025 | 1.230 | 1.245 | 1.200 | 1.240 | 1.240 | 221.400 |
| Aug 29, 2025 | 1.250 | 1.250 | 1.225 | 1.250 | 1.250 | 270.200 |
| Aug 28, 2025 | 1.250 | 1.255 | 1.240 | 1.250 | 1.250 | 84.800 |
| Aug 27, 2025 | 1.235 | 1.260 | 1.235 | 1.240 | 1.240 | 74.300 |
| Aug 26, 2025 | 1.230 | 1.275 | 1.205 | 1.225 | 1.225 | 634.800 |
| Aug 25, 2025 | 1.260 | 1.270 | 1.150 | 1.150 | 1.150 | 806.900 |
| Aug 22, 2025 | 1.265 | 1.285 | 1.255 | 1.270 | 1.270 | 71.800 |
| Aug 21, 2025 | 1.260 | 1.265 | 1.250 | 1.260 | 1.260 | 138.800 |
| Aug 20, 2025 | 1.250 | 1.260 | 1.240 | 1.255 | 1.255 | 205.400 |
| Aug 19, 2025 | 1.245 | 1.260 | 1.240 | 1.255 | 1.255 | 45.500 |
| Aug 15, 2025 | 1.260 | 1.265 | 1.230 | 1.245 | 1.245 | 238.700 |
| Aug 14, 2025 | 1.255 | 1.265 | 1.230 | 1.260 | 1.260 | 137.600 |
| Aug 13, 2025 | 1.250 | 1.265 | 1.235 | 1.255 | 1.255 | 228.500 |
| Aug 12, 2025 | 1.245 | 1.260 | 1.240 | 1.245 | 1.245 | 83.500 |
| Aug 11, 2025 | 1.255 | 1.265 | 1.240 | 1.245 | 1.245 | 62.500 |
| Aug 08, 2025 | 1.265 | 1.270 | 1.245 | 1.255 | 1.255 | 67.500 |
| Aug 07, 2025 | 1.265 | 1.270 | 1.250 | 1.250 | 1.250 | 39.200 |
| Aug 06, 2025 | 1.260 | 1.270 | 1.245 | 1.265 | 1.265 | 87.600 |
| Aug 05, 2025 | 1.230 | 1.280 | 1.225 | 1.255 | 1.255 | 340.000 |
| Aug 04, 2025 | 1.205 | 1.255 | 1.200 | 1.230 | 1.230 | 277.300 |
| Aug 01, 2025 | 1.200 | 1.205 | 1.190 | 1.205 | 1.205 | 52.300 |
| Jul 31, 2025 | 1.215 | 1.220 | 1.190 | 1.200 | 1.200 | 341.200 |
| Jul 30, 2025 | 1.190 | 1.230 | 1.185 | 1.210 | 1.210 | 140.000 |
| Jul 29, 2025 | 1.190 | 1.200 | 1.180 | 1.185 | 1.185 | 186.900 |
| Jul 28, 2025 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 103.400 |
| Jul 25, 2025 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 63.000 |
| Jul 24, 2025 | 1.220 | 1.220 | 1.200 | 1.205 | 1.205 | 83.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.