Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,440.00 | 1,495.00 | 1,435.00 | 1,450.00 | 1,306.26 | 159,600 |
| 2025-11-04 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 1,297.25 | 300,700 |
| 2025-11-03 | 1,450.00 | 1,475.00 | 1,410.00 | 1,450.00 | 1,306.26 | 328,700 |
| 2025-10-31 | 1,460.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,306.26 | 375,400 |
| 2025-10-30 | 1,340.00 | 1,585.00 | 1,340.00 | 1,460.00 | 1,315.26 | 1,715,200 |
| 2025-10-29 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,171.13 | 31,600 |
| 2025-10-28 | 1,300.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,180.13 | 109,500 |
| 2025-10-27 | 1,275.00 | 1,310.00 | 1,255.00 | 1,300.00 | 1,171.13 | 266,300 |
| 2025-10-24 | 1,290.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,148.60 | 43,600 |
| 2025-10-23 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,148.60 | 100,200 |
| 2025-10-22 | 1,260.00 | 1,290.00 | 1,245.00 | 1,270.00 | 1,144.10 | 252,400 |
| 2025-10-21 | 1,260.00 | 1,270.00 | 1,255.00 | 1,260.00 | 1,135.09 | 69,900 |
| 2025-10-20 | 1,250.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,135.09 | 86,800 |
| 2025-10-17 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,126.08 | 124,000 |
| 2025-10-16 | 1,250.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,130.59 | 35,900 |
| 2025-10-15 | 1,245.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,117.07 | 144,500 |
| 2025-10-14 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,126.08 | 68,800 |
| 2025-10-13 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,144.10 | 69,900 |
| 2025-10-10 | 1,265.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,130.59 | 102,100 |
| 2025-10-09 | 1,255.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,135.09 | 14,200 |
| 2025-10-08 | 1,255.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,121.58 | 129,200 |
| 2025-10-07 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,135.09 | 58,500 |
| 2025-10-06 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,148.60 | 22,800 |
| 2025-10-03 | 1,280.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,144.10 | 97,200 |
| 2025-10-02 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,153.11 | 7,100 |
| 2025-10-01 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,144.10 | 142,700 |
| 2025-09-30 | 1,290.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,153.11 | 91,300 |
| 2025-09-29 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,162.12 | 145,000 |
| 2025-09-26 | 1,270.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,148.60 | 182,600 |
| 2025-09-25 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,144.10 | 216,800 |
| 2025-09-24 | 1,255.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,144.10 | 250,200 |
| 2025-09-23 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,130.59 | 75,100 |
| 2025-09-22 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,126.08 | 143,100 |
| 2025-09-19 | 1,250.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,126.08 | 41,800 |
| 2025-09-18 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,126.08 | 51,000 |
| 2025-09-17 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,139.60 | 92,200 |
| 2025-09-16 | 1,260.00 | 1,295.00 | 1,250.00 | 1,260.00 | 1,135.09 | 121,100 |
| 2025-09-15 | 1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,130.59 | 215,800 |
| 2025-09-12 | 1,250.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,135.09 | 107,400 |
| 2025-09-11 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,126.08 | 178,400 |
| 2025-09-10 | 1,235.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,121.58 | 177,400 |
| 2025-09-09 | 1,235.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,112.57 | 183,600 |
| 2025-09-08 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,112.57 | 105,700 |
| 2025-09-05 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,121.58 | 0 |
| 2025-09-04 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,121.58 | 105,000 |
| 2025-09-03 | 1,245.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,112.57 | 82,400 |
| 2025-09-02 | 1,240.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,117.07 | 156,400 |
| 2025-09-01 | 1,230.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,117.07 | 221,400 |
| 2025-08-29 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,126.08 | 270,200 |
| 2025-08-28 | 1,250.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,126.08 | 84,800 |
| 2025-08-27 | 1,235.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,117.07 | 74,300 |
| 2025-08-26 | 1,230.00 | 1,275.00 | 1,205.00 | 1,225.00 | 1,103.56 | 634,800 |
| 2025-08-25 | 1,260.00 | 1,270.00 | 1,150.00 | 1,150.00 | 1,036.00 | 806,900 |
| 2025-08-22 | 1,265.00 | 1,285.00 | 1,255.00 | 1,270.00 | 1,144.10 | 71,800 |
| 2025-08-21 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,135.09 | 138,800 |
| 2025-08-20 | 1,250.00 | 1,260.00 | 1,240.00 | 1,255.00 | 1,130.59 | 205,400 |
| 2025-08-19 | 1,245.00 | 1,260.00 | 1,240.00 | 1,255.00 | 1,130.59 | 45,500 |
| 2025-08-18 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,121.58 | 0 |
| 2025-08-15 | 1,260.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,121.58 | 238,700 |
| 2025-08-14 | 1,255.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,135.09 | 137,600 |
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.