Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,550.00 | 1,580.00 | 1,490.00 | 1,515.00 | 1,364.81 | 544,700 |
| 2026-01-27 | 1,585.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,396.34 | 115,000 |
| 2026-01-26 | 1,565.00 | 1,595.00 | 1,565.00 | 1,575.00 | 1,418.86 | 99,100 |
| 2026-01-23 | 1,565.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,405.35 | 54,900 |
| 2026-01-22 | 1,565.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,405.35 | 79,600 |
| 2026-01-21 | 1,565.00 | 1,575.00 | 1,545.00 | 1,555.00 | 1,400.85 | 102,200 |
| 2026-01-20 | 1,555.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,409.86 | 61,500 |
| 2026-01-19 | 1,525.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,405.35 | 70,100 |
| 2026-01-16 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,382.83 | 0 |
| 2026-01-15 | 1,525.00 | 1,545.00 | 1,525.00 | 1,535.00 | 1,382.83 | 47,300 |
| 2026-01-14 | 1,540.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,373.82 | 90,500 |
| 2026-01-13 | 1,520.00 | 1,550.00 | 1,515.00 | 1,540.00 | 1,387.33 | 31,500 |
| 2026-01-12 | 1,535.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,364.81 | 41,400 |
| 2026-01-09 | 1,515.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,364.81 | 42,300 |
| 2026-01-08 | 1,515.00 | 1,535.00 | 1,515.00 | 1,515.00 | 1,364.81 | 120,000 |
| 2026-01-07 | 1,500.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,360.31 | 99,600 |
| 2026-01-06 | 1,510.00 | 1,520.00 | 1,495.00 | 1,500.00 | 1,351.30 | 260,100 |
| 2026-01-05 | 1,505.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,351.30 | 81,300 |
| 2026-01-02 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,351.30 | 31,700 |
| 2026-01-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,351.30 | 0 |
| 2025-12-31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,351.30 | 0 |
| 2025-12-30 | 1,510.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,351.30 | 150,900 |
| 2025-12-29 | 1,510.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,360.31 | 75,600 |
| 2025-12-26 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,360.31 | 0 |
| 2025-12-25 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,360.31 | 0 |
| 2025-12-24 | 1,500.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,360.31 | 76,100 |
| 2025-12-23 | 1,465.00 | 1,520.00 | 1,465.00 | 1,500.00 | 1,351.30 | 99,200 |
| 2025-12-22 | 1,500.00 | 1,505.00 | 1,460.00 | 1,490.00 | 1,342.29 | 138,400 |
| 2025-12-19 | 1,490.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,342.29 | 78,400 |
| 2025-12-18 | 1,470.00 | 1,505.00 | 1,445.00 | 1,495.00 | 1,346.80 | 267,800 |
| 2025-12-17 | 1,515.00 | 1,520.00 | 1,400.00 | 1,470.00 | 1,324.27 | 605,000 |
| 2025-12-16 | 1,520.00 | 1,520.00 | 1,490.00 | 1,515.00 | 1,364.81 | 75,600 |
| 2025-12-15 | 1,495.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,360.31 | 36,500 |
| 2025-12-12 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,351.30 | 100,100 |
| 2025-12-11 | 1,515.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,355.80 | 64,200 |
| 2025-12-10 | 1,500.00 | 1,525.00 | 1,500.00 | 1,515.00 | 1,364.81 | 36,600 |
| 2025-12-09 | 1,530.00 | 1,545.00 | 1,495.00 | 1,495.00 | 1,346.80 | 206,900 |
| 2025-12-08 | 1,525.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,378.33 | 142,700 |
| 2025-12-05 | 1,525.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,378.33 | 43,300 |
| 2025-12-04 | 1,550.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,378.33 | 113,400 |
| 2025-12-03 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,382.83 | 90,200 |
| 2025-12-02 | 1,520.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,387.33 | 183,300 |
| 2025-12-01 | 1,525.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,369.32 | 121,800 |
| 2025-11-28 | 1,520.00 | 1,540.00 | 1,515.00 | 1,525.00 | 1,373.82 | 29,400 |
| 2025-11-27 | 1,570.00 | 1,570.00 | 1,515.00 | 1,520.00 | 1,369.32 | 61,600 |
| 2025-11-26 | 1,555.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,369.32 | 90,400 |
| 2025-11-25 | 1,580.00 | 1,580.00 | 1,540.00 | 1,545.00 | 1,391.84 | 38,400 |
| 2025-11-24 | 1,560.00 | 1,595.00 | 1,530.00 | 1,555.00 | 1,400.85 | 23,500 |
| 2025-11-21 | 1,620.00 | 1,620.00 | 1,530.00 | 1,570.00 | 1,414.36 | 84,400 |
| 2025-11-20 | 1,580.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,409.86 | 55,200 |
| 2025-11-19 | 1,550.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,409.86 | 95,300 |
| 2025-11-18 | 1,580.00 | 1,600.00 | 1,510.00 | 1,550.00 | 1,396.34 | 181,200 |
| 2025-11-17 | 1,500.00 | 1,595.00 | 1,500.00 | 1,580.00 | 1,423.37 | 400,100 |
| 2025-11-14 | 1,460.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,351.30 | 421,900 |
| 2025-11-13 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,310.76 | 228,800 |
| 2025-11-12 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,306.26 | 225,300 |
| 2025-11-11 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,310.76 | 54,500 |
| 2025-11-10 | 1,450.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,288.24 | 97,900 |
| 2025-11-07 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,297.25 | 32,400 |
| 2025-11-06 | 1,440.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,306.26 | 128,300 |
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.