Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,020.00 | 1,020.00 | 995.00 | 1,010.00 | 678.70 | 465,500 |
| 2022-08-08 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 685.42 | 63,500 |
| 2022-08-05 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 688.78 | 45,800 |
| 2022-08-04 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 692.14 | 61,700 |
| 2022-08-03 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 682.06 | 116,000 |
| 2022-08-02 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 682.06 | 101,500 |
| 2022-08-01 | 1,045.00 | 1,045.00 | 1,005.00 | 1,020.00 | 685.42 | 685,700 |
| 2022-07-29 | 1,060.00 | 1,065.00 | 1,030.00 | 1,045.00 | 702.22 | 435,700 |
| 2022-07-28 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 712.30 | 768,500 |
| 2022-07-27 | 1,145.00 | 1,155.00 | 1,130.00 | 1,135.00 | 714.85 | 1,730,000 |
| 2022-07-26 | 1,160.00 | 1,170.00 | 1,135.00 | 1,145.00 | 721.15 | 956,700 |
| 2022-07-25 | 1,125.00 | 1,145.00 | 1,125.00 | 1,135.00 | 714.85 | 656,500 |
| 2022-07-22 | 1,120.00 | 1,130.00 | 1,120.00 | 1,125.00 | 708.55 | 306,700 |
| 2022-07-21 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 705.40 | 229,700 |
| 2022-07-20 | 1,130.00 | 1,135.00 | 1,105.00 | 1,120.00 | 705.40 | 308,600 |
| 2022-07-19 | 1,155.00 | 1,160.00 | 1,115.00 | 1,125.00 | 708.55 | 491,900 |
| 2022-07-18 | 1,120.00 | 1,145.00 | 1,105.00 | 1,145.00 | 721.15 | 421,800 |
| 2022-07-15 | 1,110.00 | 1,120.00 | 1,110.00 | 1,120.00 | 705.40 | 161,100 |
| 2022-07-14 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 699.10 | 81,400 |
| 2022-07-13 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 702.25 | 66,500 |
| 2022-07-12 | 1,115.00 | 1,115.00 | 1,095.00 | 1,110.00 | 699.10 | 92,000 |
| 2022-07-11 | 1,105.00 | 1,120.00 | 1,100.00 | 1,105.00 | 695.95 | 13,800 |
| 2022-07-08 | 1,105.00 | 1,105.00 | 1,085.00 | 1,105.00 | 695.95 | 125,100 |
| 2022-07-07 | 1,090.00 | 1,110.00 | 1,080.00 | 1,100.00 | 692.81 | 34,600 |
| 2022-07-06 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 692.81 | 33,200 |
| 2022-07-05 | 1,090.00 | 1,105.00 | 1,080.00 | 1,095.00 | 689.66 | 74,000 |
| 2022-07-04 | 1,120.00 | 1,120.00 | 1,070.00 | 1,090.00 | 686.51 | 131,400 |
| 2022-07-01 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 695.95 | 203,100 |
| 2022-06-30 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 711.70 | 125,900 |
| 2022-06-29 | 1,135.00 | 1,145.00 | 1,135.00 | 1,140.00 | 718.00 | 77,200 |
| 2022-06-28 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 714.85 | 240,700 |
| 2022-06-27 | 1,115.00 | 1,140.00 | 1,105.00 | 1,115.00 | 702.25 | 1,270,700 |
| 2022-06-24 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 699.10 | 114,600 |
| 2022-06-23 | 1,100.00 | 1,105.00 | 1,085.00 | 1,105.00 | 695.95 | 73,900 |
| 2022-06-22 | 1,080.00 | 1,110.00 | 1,080.00 | 1,100.00 | 692.81 | 73,000 |
| 2022-06-21 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 680.21 | 76,800 |
| 2022-06-20 | 1,080.00 | 1,095.00 | 1,055.00 | 1,075.00 | 677.06 | 192,700 |
| 2022-06-17 | 1,090.00 | 1,090.00 | 1,070.00 | 1,075.00 | 677.06 | 176,000 |
| 2022-06-16 | 1,085.00 | 1,085.00 | 1,075.00 | 1,085.00 | 683.36 | 129,000 |
| 2022-06-15 | 1,075.00 | 1,110.00 | 1,065.00 | 1,085.00 | 683.36 | 99,200 |
| 2022-06-14 | 1,090.00 | 1,100.00 | 1,050.00 | 1,075.00 | 677.06 | 282,400 |
| 2022-06-13 | 1,105.00 | 1,105.00 | 1,085.00 | 1,095.00 | 689.66 | 278,600 |
| 2022-06-10 | 1,110.00 | 1,115.00 | 1,100.00 | 1,105.00 | 695.95 | 124,000 |
| 2022-06-09 | 1,105.00 | 1,120.00 | 1,105.00 | 1,110.00 | 699.10 | 56,600 |
| 2022-06-08 | 1,115.00 | 1,120.00 | 1,105.00 | 1,105.00 | 695.95 | 102,700 |
| 2022-06-07 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 695.95 | 72,000 |
| 2022-06-06 | 1,100.00 | 1,105.00 | 1,080.00 | 1,100.00 | 692.81 | 287,700 |
| 2022-06-03 | 1,120.00 | 1,120.00 | 1,060.00 | 1,100.00 | 692.81 | 512,100 |
| 2022-06-02 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 702.25 | 154,600 |
| 2022-05-31 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 699.10 | 162,100 |
| 2022-05-30 | 1,115.00 | 1,140.00 | 1,090.00 | 1,100.00 | 692.81 | 542,500 |
| 2022-05-27 | 1,145.00 | 1,150.00 | 1,125.00 | 1,145.00 | 721.15 | 95,300 |
| 2022-05-25 | 1,135.00 | 1,145.00 | 1,125.00 | 1,145.00 | 721.15 | 95,800 |
| 2022-05-24 | 1,130.00 | 1,160.00 | 1,125.00 | 1,135.00 | 714.85 | 57,100 |
| 2022-05-23 | 1,140.00 | 1,180.00 | 1,110.00 | 1,130.00 | 711.70 | 130,300 |
| 2022-05-20 | 1,140.00 | 1,180.00 | 1,110.00 | 1,140.00 | 718.00 | 130,400 |
| 2022-05-19 | 1,135.00 | 1,150.00 | 1,115.00 | 1,140.00 | 718.00 | 73,500 |
| 2022-05-18 | 1,140.00 | 1,150.00 | 1,125.00 | 1,135.00 | 714.85 | 52,100 |
| 2022-05-17 | 1,115.00 | 1,135.00 | 1,095.00 | 1,135.00 | 714.85 | 144,700 |
| 2022-05-13 | 1,125.00 | 1,135.00 | 1,095.00 | 1,115.00 | 702.25 | 113,000 |
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.