Colorpak Indonesia Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	950.00	950.00	935.00	940.00	631.66	43,600
2022-11-01	950.00	955.00	940.00	950.00	638.38	51,900
2022-10-31	965.00	975.00	945.00	955.00	641.74	309,000
2022-10-28	960.00	1,000.00	945.00	960.00	645.10	395,800
2022-10-27	895.00	905.00	895.00	900.00	604.79	38,100
2022-10-26	905.00	905.00	890.00	895.00	601.43	42,400
2022-10-25	900.00	905.00	890.00	900.00	604.79	12,400
2022-10-24	885.00	900.00	880.00	895.00	601.43	42,000
2022-10-21	880.00	890.00	880.00	890.00	598.07	39,700
2022-10-20	865.00	885.00	860.00	880.00	591.35	15,400
2022-10-19	870.00	885.00	860.00	860.00	577.91	99,300
2022-10-18	880.00	880.00	865.00	870.00	584.63	18,300
2022-10-17	875.00	875.00	865.00	875.00	587.99	57,800
2022-10-14	875.00	880.00	850.00	875.00	587.99	108,600
2022-10-13	895.00	895.00	875.00	875.00	587.99	205,400
2022-10-12	900.00	920.00	890.00	895.00	601.43	172,600
2022-10-11	915.00	920.00	905.00	910.00	611.51	82,800
2022-10-10	930.00	930.00	910.00	915.00	614.86	102,000
2022-10-07	935.00	935.00	915.00	925.00	621.58	61,900
2022-10-06	940.00	940.00	925.00	935.00	628.30	31,100
2022-10-05	935.00	935.00	930.00	930.00	624.94	77,900
2022-10-04	935.00	950.00	925.00	930.00	624.94	25,600
2022-10-03	920.00	935.00	915.00	935.00	628.30	18,300
2022-09-30	930.00	930.00	915.00	920.00	618.22	203,100
2022-09-29	935.00	955.00	925.00	930.00	624.94	93,500
2022-09-28	940.00	940.00	930.00	935.00	628.30	48,500
2022-09-27	940.00	950.00	935.00	940.00	631.66	69,600
2022-09-26	950.00	955.00	935.00	950.00	638.38	93,200
2022-09-23	950.00	955.00	945.00	955.00	641.74	59,100
2022-09-22	950.00	950.00	945.00	950.00	638.38	12,400
2022-09-21	960.00	960.00	950.00	950.00	638.38	29,400
2022-09-20	960.00	960.00	955.00	955.00	641.74	57,400
2022-09-19	955.00	965.00	950.00	960.00	645.10	52,200
2022-09-16	955.00	970.00	950.00	955.00	641.74	181,900
2022-09-15	945.00	960.00	945.00	955.00	641.74	50,500
2022-09-14	950.00	955.00	945.00	950.00	638.38	49,300
2022-09-13	945.00	950.00	940.00	950.00	638.38	100,800
2022-09-12	960.00	970.00	925.00	950.00	638.38	357,600
2022-09-09	955.00	960.00	945.00	960.00	645.10	20,600
2022-09-08	940.00	955.00	935.00	955.00	641.74	60,000
2022-09-07	935.00	940.00	930.00	935.00	628.30	47,100
2022-09-06	935.00	945.00	930.00	935.00	628.30	47,200
2022-09-05	940.00	940.00	925.00	935.00	628.30	74,600
2022-09-02	940.00	940.00	930.00	935.00	628.30	59,900
2022-09-01	935.00	935.00	920.00	930.00	624.94	61,700
2022-08-31	935.00	935.00	925.00	930.00	624.94	75,200
2022-08-30	935.00	945.00	920.00	935.00	628.30	195,400
2022-08-29	965.00	965.00	920.00	935.00	628.30	396,000
2022-08-26	960.00	970.00	950.00	965.00	648.46	148,100
2022-08-25	975.00	990.00	945.00	950.00	638.38	1,028,500
2022-08-24	1,000.00	1,000.00	975.00	980.00	658.54	491,300
2022-08-23	1,000.00	1,000.00	995.00	1,000.00	671.98	60,200
2022-08-22	1,000.00	1,000.00	995.00	1,000.00	671.98	72,700
2022-08-19	1,000.00	1,000.00	995.00	1,000.00	671.98	69,600
2022-08-18	1,000.00	1,005.00	980.00	1,000.00	671.98	377,200
2022-08-16	1,000.00	1,010.00	990.00	1,000.00	671.98	361,200
2022-08-15	1,010.00	1,010.00	1,000.00	1,000.00	671.98	75,000
2022-08-12	1,015.00	1,015.00	1,000.00	1,005.00	675.34	64,100
2022-08-11	1,000.00	1,020.00	1,000.00	1,015.00	682.06	102,500
2022-08-10	1,010.00	1,010.00	1,000.00	1,005.00	675.34	91,500

← NewerPage 17 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.