Colorpak Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1,000.00	1,000.00	970.00	985.00	703.85	294,500
2023-10-30	955.00	1,005.00	955.00	985.00	703.85	1,006,800
2023-10-27	945.00	970.00	940.00	955.00	682.41	280,900
2023-10-26	950.00	950.00	935.00	945.00	675.27	52,200
2023-10-25	945.00	950.00	940.00	950.00	678.84	15,000
2023-10-24	950.00	950.00	940.00	945.00	675.27	77,300
2023-10-23	950.00	960.00	945.00	950.00	678.84	63,100
2023-10-20	950.00	960.00	940.00	950.00	678.84	180,500
2023-10-19	955.00	960.00	950.00	955.00	682.41	108,600
2023-10-18	955.00	960.00	955.00	955.00	682.41	23,500
2023-10-17	960.00	965.00	955.00	960.00	685.98	20,500
2023-10-16	965.00	965.00	955.00	960.00	685.98	396,100
2023-10-13	970.00	970.00	960.00	965.00	689.56	22,300
2023-10-12	965.00	965.00	955.00	965.00	689.56	60,900
2023-10-11	965.00	970.00	960.00	965.00	689.56	355,100
2023-10-10	970.00	970.00	960.00	965.00	689.56	29,700
2023-10-09	965.00	970.00	965.00	970.00	693.13	45,000
2023-10-06	970.00	970.00	965.00	965.00	689.56	32,800
2023-10-05	965.00	970.00	960.00	970.00	693.13	96,100
2023-10-04	975.00	975.00	955.00	965.00	689.56	170,400
2023-10-03	970.00	975.00	965.00	965.00	689.56	28,700
2023-10-02	970.00	970.00	965.00	965.00	689.56	35,900
2023-09-29	970.00	975.00	960.00	960.00	685.98	71,800
2023-09-27	970.00	975.00	965.00	970.00	693.13	69,100
2023-09-26	975.00	975.00	965.00	975.00	696.70	91,900
2023-09-25	975.00	980.00	970.00	975.00	696.70	58,300
2023-09-22	970.00	980.00	965.00	975.00	696.70	61,900
2023-09-21	970.00	975.00	970.00	975.00	696.70	44,800
2023-09-20	975.00	980.00	970.00	975.00	696.70	176,100
2023-09-19	975.00	975.00	970.00	975.00	696.70	45,200
2023-09-18	980.00	980.00	970.00	970.00	693.13	68,200
2023-09-15	975.00	980.00	970.00	980.00	700.27	127,300
2023-09-14	975.00	980.00	970.00	975.00	696.70	48,000
2023-09-13	985.00	985.00	970.00	980.00	700.27	114,300
2023-09-12	975.00	985.00	970.00	985.00	703.85	234,900
2023-09-11	985.00	985.00	970.00	975.00	696.70	75,000
2023-09-08	985.00	985.00	975.00	985.00	703.85	284,400
2023-09-07	990.00	990.00	975.00	985.00	703.85	552,500
2023-09-06	990.00	990.00	980.00	990.00	707.42	103,900
2023-09-05	990.00	990.00	980.00	985.00	703.85	57,400
2023-09-04	985.00	995.00	980.00	990.00	707.42	157,100
2023-09-01	985.00	985.00	980.00	985.00	703.85	34,700
2023-08-31	985.00	985.00	975.00	980.00	700.27	139,400
2023-08-30	985.00	990.00	980.00	985.00	703.85	33,700
2023-08-29	990.00	990.00	975.00	985.00	703.85	415,000
2023-08-28	980.00	990.00	980.00	985.00	703.85	101,900
2023-08-25	990.00	990.00	975.00	985.00	703.85	120,000
2023-08-24	990.00	995.00	985.00	985.00	703.85	74,100
2023-08-23	980.00	990.00	980.00	985.00	703.85	55,900
2023-08-22	985.00	995.00	980.00	985.00	703.85	107,100
2023-08-21	990.00	990.00	980.00	985.00	703.85	337,500
2023-08-18	990.00	995.00	975.00	990.00	707.42	190,800
2023-08-16	990.00	1,000.00	985.00	990.00	707.42	99,000
2023-08-15	995.00	1,000.00	990.00	995.00	710.99	98,300
2023-08-14	995.00	1,000.00	985.00	995.00	710.99	94,800
2023-08-11	985.00	1,000.00	980.00	990.00	707.42	152,300
2023-08-10	985.00	990.00	985.00	985.00	703.85	69,200
2023-08-09	980.00	990.00	980.00	985.00	703.85	83,500
2023-08-08	980.00	990.00	975.00	980.00	700.27	218,000
2023-08-07	980.00	985.00	970.00	980.00	700.27	304,200

← NewerPage 13 of 21 · 1,215 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.