Colorpak Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	960.00	960.00	940.00	940.00	631.66	182,500
2023-05-02	935.00	965.00	935.00	950.00	638.38	646,900
2023-04-28	930.00	930.00	925.00	930.00	624.94	92,000
2023-04-27	935.00	935.00	925.00	930.00	624.94	24,800
2023-04-26	940.00	940.00	930.00	930.00	624.94	23,900
2023-04-18	935.00	940.00	925.00	935.00	628.30	139,400
2023-04-17	930.00	940.00	930.00	940.00	631.66	48,800
2023-04-14	925.00	935.00	925.00	930.00	624.94	50,200
2023-04-13	930.00	935.00	925.00	925.00	621.58	192,200
2023-04-12	940.00	940.00	930.00	930.00	624.94	171,800
2023-04-11	930.00	935.00	930.00	935.00	628.30	85,800
2023-04-10	925.00	940.00	925.00	930.00	624.94	132,100
2023-04-06	930.00	935.00	925.00	925.00	621.58	112,900
2023-04-05	930.00	950.00	930.00	930.00	624.94	107,700
2023-04-04	940.00	940.00	925.00	930.00	624.94	204,500
2023-04-03	940.00	950.00	935.00	940.00	631.66	379,200
2023-03-31	945.00	950.00	940.00	945.00	635.02	218,300
2023-03-30	945.00	950.00	940.00	945.00	635.02	100,800
2023-03-29	950.00	950.00	940.00	940.00	631.66	62,700
2023-03-28	950.00	950.00	940.00	945.00	635.02	85,700
2023-03-27	945.00	950.00	940.00	945.00	635.02	89,100
2023-03-24	945.00	950.00	945.00	945.00	635.02	38,600
2023-03-21	945.00	950.00	940.00	945.00	635.02	25,500
2023-03-20	935.00	945.00	935.00	945.00	635.02	9,800
2023-03-17	940.00	940.00	925.00	940.00	631.66	56,700
2023-03-16	950.00	950.00	925.00	940.00	631.66	184,400
2023-03-15	955.00	955.00	950.00	955.00	641.74	36,300
2023-03-14	955.00	955.00	945.00	955.00	641.74	28,100
2023-03-13	960.00	960.00	945.00	955.00	641.74	46,800
2023-03-10	960.00	965.00	955.00	960.00	645.10	260,600
2023-03-09	950.00	960.00	950.00	960.00	645.10	317,900
2023-03-08	960.00	965.00	945.00	950.00	638.38	32,200
2023-03-07	960.00	965.00	955.00	955.00	641.74	45,100
2023-03-06	965.00	970.00	960.00	960.00	645.10	55,000
2023-03-03	965.00	970.00	960.00	965.00	648.46	139,300
2023-03-02	960.00	965.00	955.00	965.00	648.46	149,400
2023-03-01	960.00	960.00	955.00	955.00	641.74	260,000
2023-02-28	960.00	965.00	955.00	960.00	645.10	143,800
2023-02-27	955.00	960.00	955.00	960.00	645.10	38,200
2023-02-24	950.00	960.00	950.00	955.00	641.74	117,300
2023-02-23	960.00	960.00	950.00	950.00	638.38	98,900
2023-02-22	955.00	955.00	950.00	950.00	638.38	164,700
2023-02-21	950.00	960.00	950.00	955.00	641.74	51,500
2023-02-20	955.00	960.00	955.00	955.00	641.74	139,100
2023-02-17	950.00	965.00	950.00	955.00	641.74	102,500
2023-02-16	955.00	955.00	945.00	950.00	638.38	61,000
2023-02-15	950.00	955.00	950.00	955.00	641.74	31,800
2023-02-14	950.00	975.00	945.00	960.00	645.10	72,100
2023-02-13	955.00	955.00	950.00	950.00	638.38	19,900
2023-02-10	950.00	950.00	945.00	950.00	638.38	56,100
2023-02-09	950.00	950.00	945.00	950.00	638.38	30,300
2023-02-08	960.00	960.00	945.00	950.00	638.38	44,900
2023-02-07	945.00	955.00	945.00	950.00	638.38	27,500
2023-02-06	950.00	960.00	940.00	945.00	635.02	151,000
2023-02-03	945.00	950.00	940.00	945.00	635.02	71,400
2023-02-02	945.00	950.00	935.00	945.00	635.02	82,000
2023-02-01	940.00	950.00	940.00	945.00	635.02	89,600
2023-01-31	940.00	945.00	935.00	940.00	631.66	42,500
2023-01-30	945.00	945.00	935.00	935.00	628.30	41,200
2023-01-27	940.00	955.00	930.00	935.00	628.30	157,200

← NewerPage 15 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.