CLPI
Colorpak Indonesia Tbk.
1.540
-50 (
-3,14%)
At close:
Mar 04, 17:15 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 177.100 |
| Jul 22, 2025 | 1.210 | 1.250 | 1.200 | 1.240 | 1.240 | 574.100 |
| Jul 21, 2025 | 1.195 | 1.215 | 1.190 | 1.210 | 1.210 | 215.800 |
| Jul 18, 2025 | 1.215 | 1.215 | 1.190 | 1.195 | 1.195 | 202.800 |
| Jul 17, 2025 | 1.195 | 1.205 | 1.185 | 1.205 | 1.205 | 355.600 |
| Jul 16, 2025 | 1.195 | 1.220 | 1.175 | 1.195 | 1.195 | 388.400 |
| Jul 15, 2025 | 1.165 | 1.180 | 1.165 | 1.175 | 1.175 | 195.500 |
| Jul 14, 2025 | 1.175 | 1.180 | 1.160 | 1.165 | 1.165 | 97.400 |
| Jul 11, 2025 | 1.160 | 1.175 | 1.155 | 1.160 | 1.160 | 260.900 |
| Jul 10, 2025 | 1.145 | 1.160 | 1.135 | 1.160 | 1.160 | 330.700 |
| Jul 09, 2025 | 1.155 | 1.170 | 1.125 | 1.145 | 1.145 | 86.500 |
| Jul 08, 2025 | 1.115 | 1.140 | 1.110 | 1.135 | 1.135 | 108.300 |
| Jul 07, 2025 | 1.110 | 1.120 | 1.100 | 1.115 | 1.115 | 49.700 |
| Jul 04, 2025 | 1.125 | 1.130 | 1.090 | 1.110 | 1.110 | 299.400 |
| Jul 03, 2025 | 1.135 | 1.135 | 1.115 | 1.130 | 1.130 | 74.300 |
| Jul 02, 2025 | 1.155 | 1.155 | 1.110 | 1.135 | 1.135 | 446.600 |
| Jul 01, 2025 | 1.175 | 1.185 | 1.150 | 1.155 | 1.155 | 387.600 |
| Jun 30, 2025 | 1.230 | 1.230 | 1.175 | 1.175 | 1.175 | 1.246.300 |
| Jun 26, 2025 | 1.330 | 1.370 | 1.305 | 1.345 | 1.345 | 2.581.200 |
| Jun 25, 2025 | 1.335 | 1.340 | 1.325 | 1.330 | 1.330 | 1.251.500 |
| Jun 24, 2025 | 1.305 | 1.350 | 1.300 | 1.325 | 1.325 | 978.100 |
| Jun 23, 2025 | 1.285 | 1.305 | 1.280 | 1.305 | 1.305 | 1.012.600 |
| Jun 20, 2025 | 1.290 | 1.290 | 1.260 | 1.285 | 1.285 | 328.000 |
| Jun 19, 2025 | 1.350 | 1.365 | 1.275 | 1.290 | 1.290 | 665.200 |
| Jun 18, 2025 | 1.340 | 1.370 | 1.330 | 1.345 | 1.345 | 617.100 |
| Jun 17, 2025 | 1.295 | 1.350 | 1.290 | 1.340 | 1.340 | 768.000 |
| Jun 16, 2025 | 1.295 | 1.300 | 1.285 | 1.290 | 1.290 | 126.800 |
| Jun 13, 2025 | 1.295 | 1.295 | 1.285 | 1.290 | 1.290 | 142.400 |
| Jun 12, 2025 | 1.295 | 1.300 | 1.285 | 1.295 | 1.295 | 180.700 |
| Jun 11, 2025 | 1.290 | 1.300 | 1.275 | 1.290 | 1.290 | 122.900 |
| Jun 10, 2025 | 1.275 | 1.290 | 1.275 | 1.280 | 1.280 | 102.300 |
| Jun 05, 2025 | 1.260 | 1.295 | 1.250 | 1.275 | 1.275 | 257.900 |
| Jun 04, 2025 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 198.800 |
| Jun 03, 2025 | 1.270 | 1.275 | 1.245 | 1.270 | 1.270 | 217.800 |
| Jun 02, 2025 | 1.275 | 1.285 | 1.265 | 1.275 | 1.275 | 162.400 |
| May 28, 2025 | 1.265 | 1.275 | 1.265 | 1.275 | 1.275 | 109.500 |
| May 27, 2025 | 1.265 | 1.270 | 1.260 | 1.265 | 1.265 | 340.900 |
| May 26, 2025 | 1.270 | 1.270 | 1.260 | 1.265 | 1.265 | 145.800 |
| May 23, 2025 | 1.265 | 1.275 | 1.260 | 1.260 | 1.260 | 70.600 |
| May 22, 2025 | 1.260 | 1.275 | 1.250 | 1.260 | 1.260 | 173.300 |
| May 21, 2025 | 1.245 | 1.275 | 1.225 | 1.260 | 1.260 | 350.600 |
| May 20, 2025 | 1.200 | 1.250 | 1.190 | 1.245 | 1.245 | 511.300 |
| May 19, 2025 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 206.500 |
| May 16, 2025 | 1.200 | 1.200 | 1.185 | 1.195 | 1.195 | 120.100 |
| May 15, 2025 | 1.190 | 1.200 | 1.185 | 1.190 | 1.190 | 81.600 |
| May 14, 2025 | 1.200 | 1.200 | 1.185 | 1.190 | 1.190 | 192.400 |
| May 09, 2025 | 1.185 | 1.200 | 1.180 | 1.190 | 1.190 | 175.300 |
| May 08, 2025 | 1.185 | 1.190 | 1.170 | 1.180 | 1.180 | 119.000 |
| May 07, 2025 | 1.180 | 1.190 | 1.175 | 1.175 | 1.175 | 107.500 |
| May 06, 2025 | 1.180 | 1.180 | 1.170 | 1.175 | 1.175 | 53.700 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.