Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,650.00 | 1,680.00 | 1,565.00 | 1,605.00 | 1,445.89 | 446,300 |
| 2026-05-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,486.43 | 0 |
| 2026-04-30 | 1,680.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,486.43 | 115,800 |
| 2026-04-29 | 1,620.00 | 1,690.00 | 1,620.00 | 1,680.00 | 1,513.46 | 377,400 |
| 2026-04-28 | 1,620.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,459.40 | 93,900 |
| 2026-04-27 | 1,615.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,459.40 | 61,200 |
| 2026-04-24 | 1,620.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,454.90 | 147,600 |
| 2026-04-23 | 1,630.00 | 1,645.00 | 1,610.00 | 1,620.00 | 1,459.40 | 125,800 |
| 2026-04-22 | 1,600.00 | 1,680.00 | 1,600.00 | 1,610.00 | 1,450.39 | 332,400 |
| 2026-04-21 | 1,600.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,445.89 | 36,900 |
| 2026-04-20 | 1,605.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,441.39 | 110,000 |
| 2026-04-17 | 1,600.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,441.39 | 108,900 |
| 2026-04-16 | 1,610.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,436.88 | 102,000 |
| 2026-04-15 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,445.89 | 217,700 |
| 2026-04-14 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,441.39 | 110,100 |
| 2026-04-13 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,432.38 | 101,300 |
| 2026-04-10 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,432.38 | 99,600 |
| 2026-04-09 | 1,590.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,432.38 | 28,100 |
| 2026-04-08 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,436.88 | 28,600 |
| 2026-04-07 | 1,595.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,423.37 | 66,500 |
| 2026-04-06 | 1,600.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,436.88 | 396,700 |
| 2026-04-02 | 1,595.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,441.39 | 143,400 |
| 2026-04-01 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,432.38 | 193,600 |
| 2026-03-31 | 1,570.00 | 1,580.00 | 1,560.00 | 1,565.00 | 1,409.86 | 60,100 |
| 2026-03-30 | 1,590.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,414.36 | 196,400 |
| 2026-03-27 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,400.85 | 96,300 |
| 2026-03-26 | 1,550.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,400.85 | 39,700 |
| 2026-03-25 | 1,555.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,396.34 | 85,600 |
| 2026-03-17 | 1,535.00 | 1,560.00 | 1,535.00 | 1,555.00 | 1,400.85 | 37,400 |
| 2026-03-16 | 1,545.00 | 1,545.00 | 1,530.00 | 1,535.00 | 1,382.83 | 153,000 |
| 2026-03-13 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,387.33 | 44,600 |
| 2026-03-12 | 1,560.00 | 1,560.00 | 1,545.00 | 1,560.00 | 1,405.35 | 39,100 |
| 2026-03-11 | 1,540.00 | 1,565.00 | 1,540.00 | 1,560.00 | 1,405.35 | 32,800 |
| 2026-03-10 | 1,535.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,387.33 | 48,200 |
| 2026-03-09 | 1,560.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,382.83 | 161,900 |
| 2026-03-06 | 1,590.00 | 1,595.00 | 1,545.00 | 1,560.00 | 1,405.35 | 70,400 |
| 2026-03-05 | 1,540.00 | 1,595.00 | 1,540.00 | 1,580.00 | 1,423.37 | 78,000 |
| 2026-03-04 | 1,590.00 | 1,595.00 | 1,510.00 | 1,540.00 | 1,387.33 | 233,100 |
| 2026-03-03 | 1,580.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,432.38 | 40,900 |
| 2026-03-02 | 1,595.00 | 1,595.00 | 1,555.00 | 1,570.00 | 1,414.36 | 107,000 |
| 2026-02-27 | 1,610.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,441.39 | 77,700 |
| 2026-02-26 | 1,580.00 | 1,620.00 | 1,575.00 | 1,610.00 | 1,450.39 | 198,900 |
| 2026-02-25 | 1,620.00 | 1,620.00 | 1,575.00 | 1,575.00 | 1,418.86 | 196,500 |
| 2026-02-24 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,450.39 | 128,600 |
| 2026-02-23 | 1,590.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,450.39 | 165,300 |
| 2026-02-20 | 1,565.00 | 1,620.00 | 1,565.00 | 1,590.00 | 1,432.38 | 95,600 |
| 2026-02-19 | 1,570.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,405.35 | 148,300 |
| 2026-02-18 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,414.36 | 170,300 |
| 2026-02-13 | 1,545.00 | 1,575.00 | 1,545.00 | 1,565.00 | 1,409.86 | 19,200 |
| 2026-02-12 | 1,555.00 | 1,575.00 | 1,540.00 | 1,545.00 | 1,391.84 | 150,200 |
| 2026-02-11 | 1,530.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,391.84 | 102,800 |
| 2026-02-10 | 1,540.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,378.33 | 225,800 |
| 2026-02-09 | 1,545.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,378.33 | 130,400 |
| 2026-02-06 | 1,560.00 | 1,560.00 | 1,460.00 | 1,545.00 | 1,391.84 | 231,900 |
| 2026-02-05 | 1,570.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,387.33 | 195,100 |
| 2026-02-04 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,414.36 | 55,500 |
| 2026-02-03 | 1,550.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,409.86 | 106,000 |
| 2026-02-02 | 1,570.00 | 1,580.00 | 1,510.00 | 1,550.00 | 1,396.34 | 134,600 |
| 2026-01-30 | 1,540.00 | 1,585.00 | 1,540.00 | 1,575.00 | 1,418.86 | 205,100 |
| 2026-01-29 | 1,520.00 | 1,565.00 | 1,360.00 | 1,535.00 | 1,382.83 | 623,700 |
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.