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 |
← NewerPage 3 of 3 · 131 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.