Colorpak Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	990.00	995.00	975.00	980.00	700.27	314,100
2023-08-03	985.00	990.00	975.00	990.00	707.42	221,000
2023-08-02	985.00	985.00	980.00	985.00	703.85	233,800
2023-08-01	985.00	990.00	975.00	985.00	703.85	787,400
2023-07-31	980.00	990.00	975.00	985.00	703.85	472,000
2023-07-28	975.00	1,000.00	965.00	980.00	700.27	737,400
2023-07-27	975.00	980.00	970.00	970.00	693.13	77,500
2023-07-26	975.00	980.00	960.00	975.00	696.70	201,300
2023-07-25	980.00	990.00	960.00	960.00	685.98	472,800
2023-07-24	985.00	990.00	975.00	980.00	700.27	350,700
2023-07-21	980.00	985.00	970.00	980.00	700.27	199,700
2023-07-20	980.00	985.00	970.00	980.00	700.27	167,000
2023-07-18	980.00	985.00	975.00	980.00	700.27	226,500
2023-07-17	985.00	990.00	980.00	980.00	700.27	222,000
2023-07-14	985.00	985.00	975.00	985.00	703.85	507,500
2023-07-13	985.00	985.00	980.00	980.00	700.27	171,900
2023-07-12	990.00	990.00	975.00	985.00	703.85	723,200
2023-07-11	995.00	995.00	965.00	990.00	707.42	1,341,500
2023-07-10	1,015.00	1,030.00	1,015.00	1,030.00	692.14	1,086,500
2023-07-07	1,015.00	1,025.00	1,010.00	1,020.00	685.42	772,400
2023-07-06	1,020.00	1,035.00	1,010.00	1,020.00	685.42	1,102,600
2023-07-05	1,035.00	1,040.00	1,010.00	1,020.00	685.42	1,103,000
2023-07-04	1,015.00	1,020.00	1,005.00	1,020.00	685.42	202,100
2023-07-03	1,030.00	1,030.00	1,000.00	1,015.00	682.06	634,200
2023-06-27	1,030.00	1,035.00	1,020.00	1,025.00	688.78	236,900
2023-06-26	1,030.00	1,040.00	1,020.00	1,025.00	688.78	397,800
2023-06-23	1,025.00	1,030.00	1,020.00	1,025.00	688.78	394,600
2023-06-22	1,025.00	1,030.00	1,015.00	1,025.00	688.78	212,200
2023-06-21	1,025.00	1,030.00	1,015.00	1,020.00	685.42	99,200
2023-06-20	1,005.00	1,035.00	1,000.00	1,025.00	688.78	178,900
2023-06-19	1,005.00	1,015.00	1,000.00	1,000.00	671.98	216,600
2023-06-16	1,005.00	1,020.00	1,005.00	1,005.00	675.34	323,000
2023-06-15	1,010.00	1,020.00	995.00	1,005.00	675.34	160,700
2023-06-14	1,000.00	1,020.00	1,000.00	1,005.00	675.34	408,000
2023-06-13	1,000.00	1,010.00	995.00	1,000.00	671.98	267,000
2023-06-12	985.00	1,005.00	980.00	1,000.00	671.98	456,200
2023-06-09	990.00	995.00	980.00	980.00	658.54	137,800
2023-06-08	985.00	990.00	980.00	985.00	661.90	120,800
2023-06-07	990.00	1,005.00	980.00	985.00	661.90	144,300
2023-06-06	985.00	985.00	975.00	985.00	661.90	92,500
2023-06-05	985.00	1,000.00	980.00	985.00	661.90	208,000
2023-05-31	990.00	990.00	980.00	985.00	661.90	56,900
2023-05-30	990.00	1,005.00	975.00	985.00	661.90	122,400
2023-05-29	990.00	990.00	980.00	990.00	665.26	83,100
2023-05-26	985.00	1,010.00	980.00	990.00	665.26	134,800
2023-05-25	985.00	990.00	980.00	985.00	661.90	32,900
2023-05-24	990.00	995.00	980.00	985.00	661.90	102,100
2023-05-23	1,000.00	1,000.00	980.00	990.00	665.26	68,900
2023-05-22	1,000.00	1,010.00	990.00	1,000.00	671.98	137,400
2023-05-19	975.00	1,010.00	975.00	1,000.00	671.98	549,700
2023-05-17	965.00	985.00	965.00	975.00	655.18	182,100
2023-05-16	980.00	980.00	965.00	965.00	648.46	211,000
2023-05-15	980.00	995.00	970.00	975.00	655.18	59,700
2023-05-12	980.00	995.00	975.00	980.00	658.54	209,100
2023-05-11	960.00	1,050.00	955.00	980.00	658.54	591,400
2023-05-10	960.00	965.00	950.00	955.00	641.74	406,800
2023-05-09	960.00	965.00	955.00	960.00	645.10	146,800
2023-05-08	950.00	980.00	940.00	960.00	645.10	922,800
2023-05-05	940.00	960.00	935.00	950.00	638.38	211,000
2023-05-04	950.00	950.00	940.00	940.00	631.66	111,600

← NewerPage 14 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.