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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 1.175 | 1.195 | 1.170 | 1.170 | 1.170 | 230.700 |
| May 02, 2025 | 1.170 | 1.195 | 1.165 | 1.175 | 1.175 | 200.400 |
| Apr 30, 2025 | 1.180 | 1.205 | 1.165 | 1.175 | 1.175 | 225.900 |
| Apr 29, 2025 | 1.185 | 1.185 | 1.170 | 1.180 | 1.180 | 64.100 |
| Apr 28, 2025 | 1.185 | 1.195 | 1.165 | 1.185 | 1.185 | 141.000 |
| Apr 25, 2025 | 1.160 | 1.195 | 1.160 | 1.180 | 1.180 | 819.800 |
| Apr 24, 2025 | 1.110 | 1.195 | 1.110 | 1.185 | 1.185 | 826.900 |
| Apr 23, 2025 | 1.110 | 1.165 | 1.100 | 1.140 | 1.140 | 681.500 |
| Apr 22, 2025 | 1.120 | 1.120 | 1.105 | 1.120 | 1.120 | 122.800 |
| Apr 21, 2025 | 1.095 | 1.125 | 1.095 | 1.115 | 1.115 | 354.000 |
| Apr 17, 2025 | 1.080 | 1.120 | 1.080 | 1.095 | 1.095 | 292.800 |
| Apr 16, 2025 | 1.085 | 1.090 | 1.070 | 1.075 | 1.075 | 104.700 |
| Apr 15, 2025 | 1.055 | 1.095 | 1.055 | 1.085 | 1.085 | 258.600 |
| Apr 14, 2025 | 1.050 | 1.060 | 1.045 | 1.055 | 1.055 | 236.300 |
| Apr 11, 2025 | 1.040 | 1.055 | 1.035 | 1.045 | 1.045 | 60.600 |
| Apr 10, 2025 | 1.030 | 1.055 | 1.030 | 1.035 | 1.035 | 90.800 |
| Apr 09, 2025 | 1.020 | 1.035 | 1.015 | 1.015 | 1.015 | 273.200 |
| Apr 08, 2025 | 1.040 | 1.040 | 1.005 | 1.020 | 1.020 | 548.400 |
| Mar 27, 2025 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 29.100 |
| Mar 26, 2025 | 1.015 | 1.050 | 1.015 | 1.050 | 1.050 | 90.400 |
| Mar 25, 2025 | 1.010 | 1.025 | 1.010 | 1.010 | 1.010 | 51.500 |
| Mar 24, 2025 | 1.040 | 1.050 | 900 | 1.010 | 1.010 | 378.900 |
| Mar 21, 2025 | 1.050 | 1.050 | 1.035 | 1.040 | 1.040 | 50.500 |
| Mar 20, 2025 | 1.045 | 1.055 | 1.035 | 1.040 | 1.040 | 44.900 |
| Mar 19, 2025 | 1.045 | 1.045 | 1.025 | 1.045 | 1.045 | 44.100 |
| Mar 18, 2025 | 1.055 | 1.055 | 1.005 | 1.035 | 1.035 | 107.600 |
| Mar 17, 2025 | 1.055 | 1.060 | 1.050 | 1.055 | 1.055 | 82.400 |
| Mar 14, 2025 | 1.050 | 1.050 | 1.045 | 1.050 | 1.050 | 13.000 |
| Mar 13, 2025 | 1.045 | 1.055 | 1.040 | 1.040 | 1.040 | 29.800 |
| Mar 12, 2025 | 1.050 | 1.055 | 1.045 | 1.045 | 1.045 | 68.400 |
| Mar 11, 2025 | 1.055 | 1.055 | 1.040 | 1.050 | 1.050 | 62.600 |
| Mar 10, 2025 | 1.045 | 1.050 | 1.045 | 1.045 | 1.045 | 47.300 |
| Mar 07, 2025 | 1.045 | 1.055 | 1.040 | 1.055 | 1.055 | 16.000 |
| Mar 06, 2025 | 1.050 | 1.050 | 1.040 | 1.045 | 1.045 | 51.900 |
| Mar 05, 2025 | 1.045 | 1.060 | 1.035 | 1.045 | 1.045 | 66.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.