Colorpak Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	940.00	945.00	935.00	940.00	631.66	16,400
2023-01-25	945.00	945.00	930.00	935.00	628.30	28,800
2023-01-24	940.00	945.00	930.00	945.00	635.02	48,900
2023-01-20	935.00	945.00	935.00	940.00	631.66	6,800
2023-01-19	940.00	945.00	935.00	935.00	628.30	17,800
2023-01-18	935.00	935.00	930.00	930.00	624.94	60,100
2023-01-17	940.00	940.00	925.00	935.00	628.30	12,400
2023-01-16	940.00	945.00	925.00	940.00	631.66	64,800
2023-01-13	940.00	945.00	925.00	940.00	631.66	89,600
2023-01-12	925.00	945.00	920.00	940.00	631.66	226,300
2023-01-11	915.00	925.00	910.00	925.00	621.58	165,200
2023-01-10	925.00	925.00	915.00	915.00	614.86	33,100
2023-01-09	925.00	925.00	915.00	925.00	621.58	72,100
2023-01-06	910.00	935.00	910.00	925.00	621.58	32,200
2023-01-05	925.00	930.00	910.00	910.00	611.51	112,300
2023-01-04	935.00	935.00	920.00	935.00	628.30	76,500
2023-01-03	935.00	935.00	930.00	935.00	628.30	89,100
2023-01-02	945.00	945.00	930.00	935.00	628.30	56,300
2022-12-30	945.00	945.00	930.00	935.00	628.30	13,300
2022-12-29	950.00	950.00	935.00	935.00	628.30	17,100
2022-12-28	935.00	955.00	935.00	940.00	631.66	39,500
2022-12-27	935.00	935.00	930.00	935.00	628.30	40,800
2022-12-26	940.00	950.00	930.00	935.00	628.30	52,200
2022-12-23	940.00	945.00	935.00	940.00	631.66	6,300
2022-12-22	940.00	950.00	930.00	935.00	628.30	44,100
2022-12-21	935.00	940.00	925.00	930.00	624.94	52,600
2022-12-20	935.00	940.00	935.00	935.00	628.30	27,800
2022-12-19	940.00	940.00	935.00	935.00	628.30	51,500
2022-12-16	935.00	945.00	930.00	935.00	628.30	42,900
2022-12-15	935.00	940.00	930.00	935.00	628.30	35,400
2022-12-14	940.00	940.00	935.00	935.00	628.30	69,100
2022-12-13	955.00	955.00	940.00	940.00	631.66	313,200
2022-12-12	930.00	945.00	925.00	945.00	635.02	14,100
2022-12-09	940.00	940.00	930.00	935.00	628.30	15,800
2022-12-08	940.00	940.00	930.00	940.00	631.66	14,500
2022-12-07	945.00	945.00	935.00	940.00	631.66	22,500
2022-12-06	940.00	955.00	935.00	945.00	635.02	86,200
2022-12-05	950.00	950.00	940.00	940.00	631.66	48,000
2022-12-02	950.00	960.00	945.00	945.00	635.02	86,400
2022-12-01	945.00	955.00	945.00	950.00	638.38	14,200
2022-11-30	945.00	955.00	945.00	945.00	635.02	65,100
2022-11-29	955.00	955.00	950.00	950.00	638.38	35,800
2022-11-28	950.00	960.00	950.00	955.00	641.74	14,900
2022-11-25	960.00	960.00	950.00	955.00	641.74	10,100
2022-11-24	960.00	960.00	955.00	955.00	641.74	29,300
2022-11-23	955.00	960.00	950.00	960.00	645.10	50,500
2022-11-22	950.00	960.00	950.00	950.00	638.38	29,900
2022-11-21	950.00	960.00	945.00	950.00	638.38	31,800
2022-11-18	950.00	955.00	945.00	955.00	641.74	18,800
2022-11-17	945.00	950.00	945.00	945.00	635.02	38,100
2022-11-16	945.00	955.00	945.00	945.00	635.02	26,300
2022-11-15	955.00	955.00	945.00	950.00	638.38	61,600
2022-11-14	950.00	955.00	945.00	955.00	641.74	33,200
2022-11-11	950.00	955.00	945.00	950.00	638.38	55,800
2022-11-10	955.00	955.00	930.00	950.00	638.38	69,000
2022-11-09	945.00	960.00	945.00	955.00	641.74	132,300
2022-11-08	950.00	950.00	940.00	945.00	635.02	8,500
2022-11-07	940.00	955.00	930.00	940.00	631.66	61,500
2022-11-04	940.00	940.00	930.00	930.00	624.94	33,800
2022-11-03	935.00	940.00	935.00	940.00	631.66	43,500

← NewerPage 16 of 21 · 1,219 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.