Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,075.00 | 1,075.00 | 1,045.00 | 1,060.00 | 757.44 | 72,900 |
| 2024-05-06 | 1,045.00 | 1,075.00 | 1,045.00 | 1,060.00 | 757.44 | 438,500 |
| 2024-05-03 | 1,025.00 | 1,050.00 | 1,025.00 | 1,045.00 | 746.72 | 340,400 |
| 2024-05-02 | 1,015.00 | 1,040.00 | 1,010.00 | 1,030.00 | 736.00 | 378,500 |
| 2024-04-30 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 732.43 | 121,200 |
| 2024-04-29 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 718.14 | 93,400 |
| 2024-04-26 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 710.99 | 76,200 |
| 2024-04-25 | 1,010.00 | 1,040.00 | 1,000.00 | 1,000.00 | 714.57 | 250,800 |
| 2024-04-24 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 714.57 | 92,200 |
| 2024-04-23 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 718.14 | 84,000 |
| 2024-04-22 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 714.57 | 104,100 |
| 2024-04-19 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 714.57 | 42,700 |
| 2024-04-18 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 714.57 | 102,400 |
| 2024-04-17 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 714.57 | 44,000 |
| 2024-04-16 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 721.71 | 206,000 |
| 2024-04-05 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 718.14 | 102,700 |
| 2024-04-04 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 721.71 | 152,900 |
| 2024-04-03 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 718.14 | 165,300 |
| 2024-04-02 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 721.71 | 108,800 |
| 2024-04-01 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 718.14 | 657,100 |
| 2024-03-28 | 980.00 | 1,010.00 | 980.00 | 1,010.00 | 721.71 | 816,100 |
| 2024-03-27 | 980.00 | 985.00 | 980.00 | 980.00 | 700.27 | 67,900 |
| 2024-03-26 | 985.00 | 985.00 | 980.00 | 980.00 | 700.27 | 13,600 |
| 2024-03-25 | 985.00 | 985.00 | 980.00 | 985.00 | 703.85 | 53,800 |
| 2024-03-22 | 980.00 | 985.00 | 975.00 | 985.00 | 703.85 | 25,800 |
| 2024-03-21 | 975.00 | 980.00 | 975.00 | 980.00 | 700.27 | 151,300 |
| 2024-03-20 | 980.00 | 980.00 | 975.00 | 980.00 | 700.27 | 12,100 |
| 2024-03-19 | 980.00 | 980.00 | 975.00 | 980.00 | 700.27 | 26,700 |
| 2024-03-18 | 980.00 | 980.00 | 970.00 | 980.00 | 700.27 | 83,900 |
| 2024-03-15 | 980.00 | 985.00 | 970.00 | 980.00 | 700.27 | 232,900 |
| 2024-03-14 | 980.00 | 985.00 | 975.00 | 980.00 | 700.27 | 126,400 |
| 2024-03-13 | 980.00 | 985.00 | 975.00 | 980.00 | 700.27 | 84,400 |
| 2024-03-08 | 980.00 | 980.00 | 975.00 | 980.00 | 700.27 | 35,900 |
| 2024-03-07 | 980.00 | 985.00 | 975.00 | 980.00 | 700.27 | 6,600 |
| 2024-03-06 | 985.00 | 985.00 | 970.00 | 980.00 | 700.27 | 134,000 |
| 2024-03-05 | 975.00 | 985.00 | 975.00 | 980.00 | 700.27 | 39,200 |
| 2024-03-04 | 985.00 | 985.00 | 975.00 | 980.00 | 700.27 | 14,000 |
| 2024-03-01 | 990.00 | 990.00 | 970.00 | 985.00 | 703.85 | 113,800 |
| 2024-02-29 | 980.00 | 985.00 | 980.00 | 985.00 | 703.85 | 26,600 |
| 2024-02-28 | 985.00 | 990.00 | 980.00 | 980.00 | 700.27 | 57,200 |
| 2024-02-27 | 985.00 | 990.00 | 980.00 | 985.00 | 703.85 | 79,300 |
| 2024-02-26 | 990.00 | 990.00 | 980.00 | 985.00 | 703.85 | 61,600 |
| 2024-02-23 | 990.00 | 990.00 | 985.00 | 990.00 | 707.42 | 18,500 |
| 2024-02-22 | 985.00 | 990.00 | 980.00 | 990.00 | 707.42 | 30,700 |
| 2024-02-21 | 985.00 | 990.00 | 975.00 | 985.00 | 703.85 | 186,800 |
| 2024-02-20 | 980.00 | 990.00 | 980.00 | 990.00 | 707.42 | 28,700 |
| 2024-02-19 | 990.00 | 990.00 | 980.00 | 985.00 | 703.85 | 58,300 |
| 2024-02-16 | 990.00 | 990.00 | 980.00 | 985.00 | 703.85 | 21,700 |
| 2024-02-15 | 985.00 | 990.00 | 975.00 | 990.00 | 707.42 | 115,300 |
| 2024-02-13 | 985.00 | 990.00 | 980.00 | 985.00 | 703.85 | 38,500 |
| 2024-02-12 | 980.00 | 990.00 | 975.00 | 985.00 | 703.85 | 61,200 |
| 2024-02-07 | 985.00 | 985.00 | 980.00 | 980.00 | 700.27 | 6,800 |
| 2024-02-06 | 985.00 | 985.00 | 980.00 | 980.00 | 700.27 | 4,200 |
| 2024-02-05 | 985.00 | 985.00 | 975.00 | 980.00 | 700.27 | 23,600 |
| 2024-02-02 | 980.00 | 985.00 | 975.00 | 980.00 | 700.27 | 24,000 |
| 2024-02-01 | 980.00 | 985.00 | 975.00 | 980.00 | 700.27 | 33,600 |
| 2024-01-31 | 980.00 | 985.00 | 980.00 | 985.00 | 703.85 | 38,300 |
| 2024-01-30 | 985.00 | 985.00 | 975.00 | 985.00 | 703.85 | 23,600 |
| 2024-01-29 | 985.00 | 985.00 | 975.00 | 985.00 | 703.85 | 64,500 |
| 2024-01-26 | 980.00 | 985.00 | 975.00 | 980.00 | 700.27 | 68,200 |
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.