Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 648.72 | 71,900 |
| 2021-11-10 | 1,030.00 | 1,040.00 | 1,025.00 | 1,040.00 | 655.02 | 36,600 |
| 2021-11-09 | 1,035.00 | 1,040.00 | 1,030.00 | 1,030.00 | 648.72 | 106,300 |
| 2021-11-08 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 651.87 | 69,700 |
| 2021-11-05 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 651.87 | 51,900 |
| 2021-11-04 | 1,040.00 | 1,045.00 | 1,035.00 | 1,035.00 | 651.87 | 66,900 |
| 2021-11-03 | 1,035.00 | 1,045.00 | 1,035.00 | 1,040.00 | 655.02 | 32,600 |
| 2021-11-02 | 1,040.00 | 1,045.00 | 1,035.00 | 1,035.00 | 651.87 | 93,400 |
| 2021-11-01 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 655.02 | 122,000 |
| 2021-10-29 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 655.02 | 33,600 |
| 2021-10-28 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 655.02 | 94,800 |
| 2021-10-27 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 655.02 | 54,900 |
| 2021-10-26 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 655.02 | 131,500 |
| 2021-10-25 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 655.02 | 141,400 |
| 2021-10-22 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 651.87 | 181,500 |
| 2021-10-21 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 655.02 | 79,400 |
| 2021-10-19 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 658.17 | 48,400 |
| 2021-10-18 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 655.02 | 70,600 |
| 2021-10-15 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 655.02 | 96,500 |
| 2021-10-14 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 655.02 | 25,800 |
← NewerPage 21 of 21 · 1,220 trading days
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.