Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 636.12 | 36,000 |
| 2022-02-03 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 632.97 | 75,100 |
| 2022-02-02 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 629.82 | 349,200 |
| 2022-01-31 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 639.27 | 164,400 |
| 2022-01-28 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 632.97 | 159,800 |
| 2022-01-27 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 636.12 | 277,500 |
| 2022-01-26 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 642.42 | 124,800 |
| 2022-01-25 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 645.57 | 147,600 |
| 2022-01-24 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 645.57 | 81,600 |
| 2022-01-21 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 645.57 | 192,300 |
| 2022-01-20 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 645.57 | 96,700 |
| 2022-01-19 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 642.42 | 184,800 |
| 2022-01-18 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 642.42 | 125,500 |
| 2022-01-17 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 645.57 | 20,500 |
| 2022-01-14 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 645.57 | 15,500 |
| 2022-01-13 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 648.72 | 28,700 |
| 2022-01-12 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 645.57 | 18,200 |
| 2022-01-11 | 1,025.00 | 1,030.00 | 1,020.00 | 1,030.00 | 648.72 | 31,900 |
| 2022-01-10 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 645.57 | 89,500 |
| 2022-01-07 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 642.42 | 82,500 |
| 2022-01-06 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 645.57 | 84,900 |
| 2022-01-05 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 645.57 | 58,700 |
| 2022-01-04 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 645.57 | 129,600 |
| 2022-01-03 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 648.72 | 151,500 |
| 2021-12-30 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 645.57 | 32,500 |
| 2021-12-29 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 642.42 | 20,200 |
| 2021-12-28 | 1,015.00 | 1,030.00 | 1,000.00 | 1,020.00 | 642.42 | 209,000 |
| 2021-12-27 | 1,015.00 | 1,035.00 | 1,005.00 | 1,015.00 | 639.27 | 91,400 |
| 2021-12-24 | 1,010.00 | 1,025.00 | 1,010.00 | 1,015.00 | 639.27 | 30,000 |
| 2021-12-23 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 636.12 | 21,000 |
| 2021-12-22 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 636.12 | 49,400 |
| 2021-12-21 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 642.42 | 18,500 |
| 2021-12-20 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 642.42 | 116,100 |
| 2021-12-17 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 645.57 | 42,700 |
| 2021-12-16 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 639.27 | 61,700 |
| 2021-12-15 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 645.57 | 51,500 |
| 2021-12-14 | 1,020.00 | 1,025.00 | 1,010.00 | 1,020.00 | 642.42 | 69,900 |
| 2021-12-13 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 642.42 | 101,000 |
| 2021-12-10 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 642.42 | 44,200 |
| 2021-12-09 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 645.57 | 26,300 |
| 2021-12-08 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 645.57 | 72,900 |
| 2021-12-07 | 1,030.00 | 1,030.00 | 1,020.00 | 1,030.00 | 648.72 | 47,900 |
| 2021-12-06 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 648.72 | 25,200 |
| 2021-12-03 | 1,030.00 | 1,035.00 | 1,015.00 | 1,035.00 | 651.87 | 40,900 |
| 2021-12-02 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 648.72 | 35,500 |
| 2021-12-01 | 1,030.00 | 1,035.00 | 1,000.00 | 1,025.00 | 645.57 | 227,400 |
| 2021-11-30 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 648.72 | 118,700 |
| 2021-11-29 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 651.87 | 30,900 |
| 2021-11-26 | 1,045.00 | 1,045.00 | 1,025.00 | 1,040.00 | 655.02 | 108,500 |
| 2021-11-25 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 655.02 | 34,600 |
| 2021-11-24 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 651.87 | 16,900 |
| 2021-11-23 | 1,035.00 | 1,035.00 | 1,030.00 | 1,030.00 | 648.72 | 65,800 |
| 2021-11-22 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 651.87 | 40,200 |
| 2021-11-19 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 651.87 | 59,700 |
| 2021-11-18 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 651.87 | 8,800 |
| 2021-11-17 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 651.87 | 32,600 |
| 2021-11-16 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 648.72 | 108,700 |
| 2021-11-15 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 651.87 | 23,200 |
| 2021-11-12 | 1,030.00 | 1,040.00 | 1,025.00 | 1,040.00 | 655.02 | 40,800 |
| 2021-11-11 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 648.72 | 71,900 |
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.