Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,550.00 | 1,565.00 | 1,530.00 | 1,540.00 | 1,540.00 | 106,200 |
| 2026-07-23 | 1,560.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 73,700 |
| 2026-07-22 | 1,560.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | 49,900 |
| 2026-07-21 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 65,500 |
| 2026-07-20 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,555.00 | 123,000 |
| 2026-07-17 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | 191,700 |
| 2026-07-16 | 1,505.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 91,500 |
| 2026-07-15 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,505.00 | 28,300 |
| 2026-07-14 | 1,485.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 252,600 |
| 2026-07-13 | 1,485.00 | 1,490.00 | 1,475.00 | 1,480.00 | 1,480.00 | 47,400 |
| 2026-07-10 | 1,475.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,485.00 | 85,100 |
| 2026-07-09 | 1,475.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,475.00 | 65,000 |
| 2026-07-08 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 75,000 |
| 2026-07-07 | 1,470.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | 49,100 |
| 2026-07-06 | 1,465.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,470.00 | 115,000 |
| 2026-07-03 | 1,460.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | 185,200 |
| 2026-07-02 | 1,420.00 | 1,460.00 | 1,410.00 | 1,455.00 | 1,455.00 | 301,600 |
| 2026-07-01 | 1,390.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | 142,900 |
| 2026-06-30 | 1,415.00 | 1,415.00 | 1,385.00 | 1,390.00 | 1,390.00 | 220,800 |
| 2026-06-29 | 1,400.00 | 1,430.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1,069,100 |
| 2026-06-26 | 1,550.00 | 1,555.00 | 1,465.00 | 1,465.00 | 1,465.00 | 2,397,000 |
| 2026-06-25 | 1,720.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,549.49 | 1,534,000 |
| 2026-06-24 | 1,720.00 | 1,735.00 | 1,690.00 | 1,710.00 | 1,540.48 | 355,200 |
| 2026-06-23 | 1,725.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,549.49 | 2,099,100 |
| 2026-06-22 | 1,725.00 | 1,725.00 | 1,690.00 | 1,720.00 | 1,549.49 | 401,300 |
| 2026-06-19 | 1,685.00 | 1,735.00 | 1,685.00 | 1,710.00 | 1,540.48 | 331,300 |
| 2026-06-18 | 1,680.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,513.46 | 406,400 |
| 2026-06-17 | 1,650.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,504.45 | 407,200 |
| 2026-06-16 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,486.43 | 0 |
| 2026-06-15 | 1,600.00 | 1,670.00 | 1,600.00 | 1,650.00 | 1,486.43 | 181,400 |
| 2026-06-12 | 1,560.00 | 1,615.00 | 1,560.00 | 1,595.00 | 1,436.88 | 195,700 |
| 2026-06-11 | 1,550.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,414.36 | 48,300 |
| 2026-06-10 | 1,535.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,396.34 | 83,200 |
| 2026-06-09 | 1,440.00 | 1,545.00 | 1,440.00 | 1,535.00 | 1,382.83 | 190,300 |
| 2026-06-08 | 1,500.00 | 1,500.00 | 1,400.00 | 1,435.00 | 1,292.74 | 228,400 |
| 2026-06-05 | 1,570.00 | 1,570.00 | 1,520.00 | 1,535.00 | 1,382.83 | 149,400 |
| 2026-06-04 | 1,585.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,396.34 | 120,300 |
| 2026-06-03 | 1,590.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,405.35 | 138,400 |
| 2026-06-02 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,432.38 | 35,100 |
| 2026-06-01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,427.87 | 0 |
| 2026-05-29 | 1,580.00 | 1,585.00 | 1,565.00 | 1,585.00 | 1,427.87 | 122,300 |
| 2026-05-28 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,427.87 | 0 |
| 2026-05-27 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,427.87 | 0 |
| 2026-05-26 | 1,585.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,427.87 | 46,000 |
| 2026-05-25 | 1,555.00 | 1,600.00 | 1,550.00 | 1,585.00 | 1,427.87 | 80,100 |
| 2026-05-22 | 1,545.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,400.85 | 61,800 |
| 2026-05-21 | 1,575.00 | 1,595.00 | 1,500.00 | 1,545.00 | 1,391.84 | 320,700 |
| 2026-05-20 | 1,590.00 | 1,595.00 | 1,570.00 | 1,575.00 | 1,418.86 | 159,100 |
| 2026-05-19 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,432.38 | 138,300 |
| 2026-05-18 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,441.39 | 137,300 |
| 2026-05-15 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,472.92 | 0 |
| 2026-05-14 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,472.92 | 0 |
| 2026-05-13 | 1,610.00 | 1,635.00 | 1,565.00 | 1,635.00 | 1,472.92 | 106,400 |
| 2026-05-12 | 1,615.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,459.40 | 86,700 |
| 2026-05-11 | 1,615.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,454.90 | 58,300 |
| 2026-05-08 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,454.90 | 123,000 |
| 2026-05-07 | 1,615.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,454.90 | 26,000 |
| 2026-05-06 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,454.90 | 77,600 |
| 2026-05-05 | 1,600.00 | 1,630.00 | 1,585.00 | 1,605.00 | 1,445.89 | 122,100 |
| 2026-05-04 | 1,650.00 | 1,680.00 | 1,565.00 | 1,605.00 | 1,445.89 | 446,300 |
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.