Colorpak Indonesia Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	985.00	990.00	980.00	980.00	700.27	111,600
2024-01-24	980.00	990.00	980.00	985.00	703.85	31,300
2024-01-23	985.00	990.00	985.00	985.00	703.85	48,800
2024-01-22	995.00	995.00	980.00	990.00	707.42	32,600
2024-01-19	990.00	995.00	985.00	990.00	707.42	15,700
2024-01-18	990.00	1,000.00	990.00	990.00	707.42	10,900
2024-01-17	990.00	995.00	980.00	990.00	707.42	181,300
2024-01-16	995.00	995.00	985.00	990.00	707.42	179,300
2024-01-15	990.00	1,000.00	990.00	995.00	710.99	32,800
2024-01-12	995.00	1,000.00	990.00	1,000.00	714.57	63,300
2024-01-11	990.00	1,000.00	990.00	995.00	710.99	111,200
2024-01-10	995.00	995.00	990.00	995.00	710.99	52,400
2024-01-09	990.00	995.00	980.00	990.00	707.42	20,500
2024-01-08	990.00	995.00	985.00	985.00	703.85	25,100
2024-01-05	990.00	995.00	985.00	985.00	703.85	35,800
2024-01-04	995.00	995.00	980.00	990.00	707.42	22,200
2024-01-03	975.00	995.00	975.00	985.00	703.85	34,500
2024-01-02	985.00	1,000.00	975.00	985.00	703.85	109,100
2023-12-29	990.00	990.00	980.00	985.00	703.85	45,500
2023-12-28	990.00	990.00	980.00	990.00	707.42	35,700
2023-12-27	975.00	990.00	975.00	990.00	707.42	30,900
2023-12-22	980.00	985.00	975.00	975.00	696.70	16,800
2023-12-21	980.00	980.00	975.00	980.00	700.27	54,100
2023-12-20	980.00	985.00	975.00	980.00	700.27	47,100
2023-12-19	975.00	980.00	965.00	980.00	700.27	28,600
2023-12-18	980.00	985.00	975.00	980.00	700.27	89,800
2023-12-15	975.00	985.00	975.00	985.00	703.85	53,300
2023-12-14	975.00	980.00	970.00	975.00	696.70	920,700
2023-12-13	985.00	985.00	975.00	980.00	700.27	18,100
2023-12-12	985.00	990.00	975.00	985.00	703.85	316,000
2023-12-11	985.00	995.00	980.00	985.00	703.85	162,500
2023-12-08	980.00	995.00	980.00	995.00	710.99	36,600
2023-12-07	995.00	995.00	980.00	985.00	703.85	38,300
2023-12-06	995.00	995.00	985.00	985.00	703.85	43,900
2023-12-05	995.00	1,000.00	990.00	995.00	710.99	27,700
2023-12-04	990.00	1,000.00	990.00	995.00	710.99	21,500
2023-12-01	990.00	990.00	985.00	990.00	707.42	6,000
2023-11-30	1,000.00	1,000.00	980.00	985.00	703.85	34,700
2023-11-29	1,000.00	1,005.00	985.00	1,000.00	714.57	74,100
2023-11-28	990.00	1,000.00	990.00	995.00	710.99	31,900
2023-11-27	1,000.00	1,000.00	985.00	995.00	710.99	68,000
2023-11-24	995.00	1,005.00	990.00	1,005.00	718.14	61,900
2023-11-23	995.00	1,005.00	990.00	1,000.00	714.57	66,500
2023-11-22	1,010.00	1,010.00	995.00	1,005.00	718.14	18,900
2023-11-21	1,010.00	1,010.00	995.00	1,005.00	718.14	31,800
2023-11-20	995.00	1,020.00	990.00	1,010.00	721.71	36,100
2023-11-17	995.00	1,000.00	990.00	1,000.00	714.57	106,800
2023-11-16	990.00	1,000.00	990.00	995.00	710.99	28,600
2023-11-15	1,000.00	1,005.00	990.00	1,000.00	714.57	69,600
2023-11-14	1,000.00	1,010.00	995.00	1,000.00	714.57	208,900
2023-11-13	1,000.00	1,015.00	985.00	1,000.00	714.57	189,100
2023-11-10	990.00	1,000.00	980.00	1,000.00	714.57	585,300
2023-11-09	995.00	995.00	975.00	985.00	703.85	185,600
2023-11-08	970.00	995.00	970.00	985.00	703.85	245,200
2023-11-07	980.00	985.00	975.00	980.00	700.27	33,300
2023-11-06	980.00	985.00	975.00	980.00	700.27	91,400
2023-11-03	980.00	985.00	970.00	980.00	700.27	36,800
2023-11-02	980.00	985.00	970.00	980.00	700.27	84,700
2023-11-01	980.00	990.00	975.00	980.00	700.27	63,400
2023-10-31	1,000.00	1,000.00	970.00	985.00	703.85	294,500

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.