Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,035.00 | 1,050.00 | 1,035.00 | 1,045.00 | 829.87 | 192,500 |
| 2024-08-06 | 1,030.00 | 1,045.00 | 1,010.00 | 1,035.00 | 821.93 | 207,600 |
| 2024-08-05 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 817.96 | 488,700 |
| 2024-08-02 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 837.81 | 261,300 |
| 2024-08-01 | 1,055.00 | 1,055.00 | 1,030.00 | 1,050.00 | 833.84 | 648,000 |
| 2024-07-31 | 1,055.00 | 1,090.00 | 1,050.00 | 1,055.00 | 837.81 | 366,100 |
| 2024-07-30 | 1,095.00 | 1,095.00 | 1,050.00 | 1,055.00 | 837.81 | 857,700 |
| 2024-07-29 | 1,090.00 | 1,100.00 | 1,080.00 | 1,095.00 | 869.58 | 349,400 |
| 2024-07-26 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 865.61 | 352,200 |
| 2024-07-25 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 865.61 | 162,400 |
| 2024-07-24 | 1,095.00 | 1,095.00 | 1,090.00 | 1,095.00 | 869.58 | 105,500 |
| 2024-07-23 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 869.58 | 188,300 |
| 2024-07-22 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 869.58 | 220,200 |
| 2024-07-19 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 873.55 | 105,900 |
| 2024-07-18 | 1,095.00 | 1,100.00 | 1,085.00 | 1,100.00 | 873.55 | 127,200 |
| 2024-07-17 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 869.58 | 153,700 |
| 2024-07-16 | 1,100.00 | 1,105.00 | 1,080.00 | 1,095.00 | 869.58 | 239,300 |
| 2024-07-15 | 1,095.00 | 1,110.00 | 1,090.00 | 1,100.00 | 873.55 | 375,800 |
| 2024-07-12 | 1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 865.61 | 193,100 |
| 2024-07-11 | 1,085.00 | 1,100.00 | 1,075.00 | 1,090.00 | 865.61 | 165,100 |
| 2024-07-10 | 1,105.00 | 1,115.00 | 1,085.00 | 1,085.00 | 861.64 | 339,100 |
| 2024-07-09 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 873.55 | 446,900 |
| 2024-07-08 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 885.46 | 552,100 |
| 2024-07-05 | 1,120.00 | 1,125.00 | 1,095.00 | 1,120.00 | 889.43 | 729,600 |
| 2024-07-04 | 1,250.00 | 1,250.00 | 1,025.00 | 1,120.00 | 889.43 | 2,163,600 |
| 2024-07-03 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 914.64 | 5,581,900 |
| 2024-07-02 | 1,265.00 | 1,280.00 | 1,260.00 | 1,270.00 | 907.50 | 2,282,100 |
| 2024-07-01 | 1,235.00 | 1,280.00 | 1,235.00 | 1,260.00 | 900.35 | 2,690,500 |
| 2024-06-28 | 1,210.00 | 1,265.00 | 1,210.00 | 1,230.00 | 878.92 | 1,550,900 |
| 2024-06-27 | 1,180.00 | 1,210.00 | 1,175.00 | 1,210.00 | 864.63 | 1,298,200 |
| 2024-06-26 | 1,185.00 | 1,200.00 | 1,170.00 | 1,175.00 | 839.62 | 664,600 |
| 2024-06-25 | 1,105.00 | 1,185.00 | 1,095.00 | 1,180.00 | 843.19 | 832,500 |
| 2024-06-24 | 1,100.00 | 1,110.00 | 1,100.00 | 1,105.00 | 789.60 | 100,200 |
| 2024-06-21 | 1,085.00 | 1,120.00 | 1,085.00 | 1,100.00 | 786.02 | 193,700 |
| 2024-06-20 | 1,065.00 | 1,100.00 | 1,065.00 | 1,085.00 | 775.30 | 149,200 |
| 2024-06-19 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 764.59 | 260,700 |
| 2024-06-14 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 768.16 | 63,600 |
| 2024-06-13 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 764.59 | 28,500 |
| 2024-06-12 | 1,075.00 | 1,085.00 | 1,060.00 | 1,060.00 | 757.44 | 132,800 |
| 2024-06-11 | 1,075.00 | 1,090.00 | 1,075.00 | 1,075.00 | 768.16 | 42,900 |
| 2024-06-10 | 1,085.00 | 1,085.00 | 1,070.00 | 1,080.00 | 771.73 | 133,200 |
| 2024-06-07 | 1,080.00 | 1,090.00 | 1,065.00 | 1,085.00 | 775.30 | 81,100 |
| 2024-06-06 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 771.73 | 72,500 |
| 2024-06-05 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 771.73 | 146,400 |
| 2024-06-04 | 1,075.00 | 1,085.00 | 1,065.00 | 1,085.00 | 775.30 | 61,400 |
| 2024-06-03 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 768.16 | 48,200 |
| 2024-05-31 | 1,080.00 | 1,085.00 | 1,060.00 | 1,070.00 | 764.59 | 77,600 |
| 2024-05-30 | 1,070.00 | 1,085.00 | 1,070.00 | 1,075.00 | 768.16 | 69,400 |
| 2024-05-29 | 1,085.00 | 1,085.00 | 1,070.00 | 1,075.00 | 768.16 | 137,200 |
| 2024-05-28 | 1,070.00 | 1,085.00 | 1,070.00 | 1,075.00 | 768.16 | 51,500 |
| 2024-05-27 | 1,075.00 | 1,080.00 | 1,060.00 | 1,075.00 | 768.16 | 333,600 |
| 2024-05-22 | 1,085.00 | 1,090.00 | 1,060.00 | 1,075.00 | 768.16 | 70,900 |
| 2024-05-21 | 1,070.00 | 1,090.00 | 1,070.00 | 1,085.00 | 775.30 | 232,000 |
| 2024-05-20 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 771.73 | 355,000 |
| 2024-05-17 | 1,055.00 | 1,080.00 | 1,055.00 | 1,070.00 | 764.59 | 36,700 |
| 2024-05-16 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 757.44 | 126,100 |
| 2024-05-15 | 1,070.00 | 1,085.00 | 1,050.00 | 1,080.00 | 771.73 | 81,400 |
| 2024-05-14 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 757.44 | 36,700 |
| 2024-05-13 | 1,045.00 | 1,100.00 | 1,025.00 | 1,070.00 | 764.59 | 435,300 |
| 2024-05-08 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 746.72 | 138,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 170.5100 IDR |
| 2025-06-30 | 139.2100 IDR |
| 2024-07-04 | 128.2500 IDR |
| 2023-07-11 | 61.3800 IDR |
| 2022-07-28 | 71.2100 IDR |
| 2021-08-06 | 89.3900 IDR |
| 2020-09-01 | 56.5500 IDR |
| 2020-08-31 | 100,000.0000 IDR |
| 2019-06-27 | 55.0900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.