Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,130.00 | 1,215.00 | 1,105.00 | 1,125.00 | 708.55 | 845,700 |
| 2022-05-11 | 1,115.00 | 1,135.00 | 1,090.00 | 1,130.00 | 711.70 | 112,900 |
| 2022-05-10 | 1,070.00 | 1,115.00 | 1,055.00 | 1,115.00 | 702.25 | 337,500 |
| 2022-05-09 | 1,090.00 | 1,090.00 | 1,060.00 | 1,075.00 | 677.06 | 259,200 |
| 2022-04-28 | 1,060.00 | 1,095.00 | 1,050.00 | 1,090.00 | 686.51 | 220,500 |
| 2022-04-27 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 664.46 | 24,100 |
| 2022-04-26 | 1,045.00 | 1,075.00 | 1,040.00 | 1,055.00 | 664.46 | 101,900 |
| 2022-04-25 | 1,080.00 | 1,080.00 | 1,040.00 | 1,045.00 | 658.17 | 31,400 |
| 2022-04-22 | 1,035.00 | 1,140.00 | 1,030.00 | 1,065.00 | 670.76 | 143,600 |
| 2022-04-21 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 651.87 | 38,900 |
| 2022-04-20 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 651.87 | 33,400 |
| 2022-04-19 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 651.87 | 40,100 |
| 2022-04-18 | 1,045.00 | 1,045.00 | 1,015.00 | 1,040.00 | 655.02 | 165,800 |
| 2022-04-14 | 1,065.00 | 1,065.00 | 1,045.00 | 1,045.00 | 658.17 | 53,500 |
| 2022-04-13 | 1,055.00 | 1,065.00 | 1,045.00 | 1,065.00 | 670.76 | 38,100 |
| 2022-04-12 | 1,065.00 | 1,065.00 | 1,040.00 | 1,055.00 | 664.46 | 97,300 |
| 2022-04-11 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 661.31 | 90,500 |
| 2022-04-08 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 670.76 | 56,900 |
| 2022-04-07 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 667.61 | 36,400 |
| 2022-04-06 | 1,045.00 | 1,095.00 | 1,030.00 | 1,070.00 | 673.91 | 185,500 |
| 2022-04-05 | 1,045.00 | 1,050.00 | 1,040.00 | 1,045.00 | 658.17 | 21,000 |
| 2022-04-04 | 1,050.00 | 1,065.00 | 1,035.00 | 1,045.00 | 658.17 | 111,800 |
| 2022-04-01 | 1,040.00 | 1,050.00 | 1,040.00 | 1,045.00 | 658.17 | 31,700 |
| 2022-03-31 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 655.02 | 64,700 |
| 2022-03-30 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 651.87 | 17,600 |
| 2022-03-29 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 648.72 | 62,100 |
| 2022-03-28 | 1,020.00 | 1,060.00 | 1,005.00 | 1,060.00 | 667.61 | 154,400 |
| 2022-03-25 | 1,020.00 | 1,020.00 | 1,015.00 | 1,020.00 | 642.42 | 29,200 |
| 2022-03-24 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 642.42 | 76,500 |
| 2022-03-23 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 636.12 | 37,200 |
| 2022-03-22 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 632.97 | 68,100 |
| 2022-03-21 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 632.97 | 31,500 |
| 2022-03-18 | 1,010.00 | 1,030.00 | 1,000.00 | 1,000.00 | 629.82 | 41,800 |
| 2022-03-17 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 632.97 | 24,200 |
| 2022-03-16 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 632.97 | 86,400 |
| 2022-03-15 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 632.97 | 69,000 |
| 2022-03-14 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 632.97 | 72,500 |
| 2022-03-11 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 629.82 | 147,400 |
| 2022-03-10 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 636.12 | 19,800 |
| 2022-03-09 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 636.12 | 31,100 |
| 2022-03-08 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 639.27 | 82,400 |
| 2022-03-07 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 632.97 | 94,300 |
| 2022-03-04 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 632.97 | 40,600 |
| 2022-03-02 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 632.97 | 7,500 |
| 2022-03-01 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 636.12 | 47,600 |
| 2022-02-25 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 636.12 | 27,500 |
| 2022-02-24 | 1,020.00 | 1,020.00 | 990.00 | 1,005.00 | 632.97 | 227,500 |
| 2022-02-23 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 636.12 | 62,000 |
| 2022-02-22 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 639.27 | 134,700 |
| 2022-02-21 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 639.27 | 27,000 |
| 2022-02-18 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 639.27 | 61,800 |
| 2022-02-17 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 639.27 | 26,600 |
| 2022-02-16 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 636.12 | 59,000 |
| 2022-02-15 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 636.12 | 27,900 |
| 2022-02-14 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 639.27 | 50,400 |
| 2022-02-11 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 639.27 | 26,100 |
| 2022-02-10 | 1,005.00 | 1,020.00 | 1,005.00 | 1,015.00 | 639.27 | 37,400 |
| 2022-02-09 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 636.12 | 38,600 |
| 2022-02-08 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 636.12 | 230,800 |
| 2022-02-07 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 639.27 | 30,100 |
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.