Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,130.59 | 228,500 |
| 2025-08-12 | 1,245.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,121.58 | 83,500 |
| 2025-08-11 | 1,255.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,121.58 | 62,500 |
| 2025-08-08 | 1,265.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,130.59 | 67,500 |
| 2025-08-07 | 1,265.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,126.08 | 39,200 |
| 2025-08-06 | 1,260.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,139.60 | 87,600 |
| 2025-08-05 | 1,230.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,130.59 | 340,000 |
| 2025-08-04 | 1,205.00 | 1,255.00 | 1,200.00 | 1,230.00 | 1,108.07 | 277,300 |
| 2025-08-01 | 1,200.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,085.54 | 52,300 |
| 2025-07-31 | 1,215.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,081.04 | 341,200 |
| 2025-07-30 | 1,190.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,090.05 | 140,000 |
| 2025-07-29 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,067.53 | 186,900 |
| 2025-07-28 | 1,200.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,072.03 | 103,400 |
| 2025-07-25 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,081.04 | 63,000 |
| 2025-07-24 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,085.54 | 83,100 |
| 2025-07-23 | 1,240.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,099.06 | 177,100 |
| 2025-07-22 | 1,210.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,117.07 | 574,100 |
| 2025-07-21 | 1,195.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,090.05 | 215,800 |
| 2025-07-18 | 1,215.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,076.54 | 202,800 |
| 2025-07-17 | 1,195.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,085.54 | 355,600 |
| 2025-07-16 | 1,195.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,076.54 | 388,400 |
| 2025-07-15 | 1,165.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,058.52 | 195,500 |
| 2025-07-14 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,049.51 | 97,400 |
| 2025-07-11 | 1,160.00 | 1,175.00 | 1,155.00 | 1,160.00 | 1,045.00 | 260,900 |
| 2025-07-10 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,045.00 | 330,700 |
| 2025-07-09 | 1,155.00 | 1,170.00 | 1,125.00 | 1,145.00 | 1,031.49 | 86,500 |
| 2025-07-08 | 1,115.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,022.48 | 108,300 |
| 2025-07-07 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,004.47 | 49,700 |
| 2025-07-04 | 1,125.00 | 1,130.00 | 1,090.00 | 1,110.00 | 999.96 | 299,400 |
| 2025-07-03 | 1,135.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,017.98 | 74,300 |
| 2025-07-02 | 1,155.00 | 1,155.00 | 1,110.00 | 1,135.00 | 1,022.48 | 446,600 |
| 2025-07-01 | 1,175.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,040.50 | 387,600 |
| 2025-06-30 | 1,230.00 | 1,230.00 | 1,175.00 | 1,175.00 | 1,058.52 | 1,246,300 |
| 2025-06-26 | 1,330.00 | 1,370.00 | 1,305.00 | 1,345.00 | 1,068.11 | 2,581,200 |
| 2025-06-25 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,056.20 | 1,251,500 |
| 2025-06-24 | 1,305.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,052.23 | 978,100 |
| 2025-06-23 | 1,285.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,036.35 | 1,012,600 |
| 2025-06-20 | 1,290.00 | 1,290.00 | 1,260.00 | 1,285.00 | 1,020.46 | 328,000 |
| 2025-06-19 | 1,350.00 | 1,365.00 | 1,275.00 | 1,290.00 | 1,024.43 | 665,200 |
| 2025-06-18 | 1,340.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,068.11 | 617,100 |
| 2025-06-17 | 1,295.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,064.14 | 768,000 |
| 2025-06-16 | 1,295.00 | 1,300.00 | 1,285.00 | 1,290.00 | 1,024.43 | 126,800 |
| 2025-06-13 | 1,295.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,024.43 | 142,400 |
| 2025-06-12 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,028.40 | 180,700 |
| 2025-06-11 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,024.43 | 122,900 |
| 2025-06-10 | 1,275.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,016.49 | 102,300 |
| 2025-06-05 | 1,260.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,012.52 | 257,900 |
| 2025-06-04 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,000.61 | 198,800 |
| 2025-06-03 | 1,270.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,008.55 | 217,800 |
| 2025-06-02 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,012.52 | 162,400 |
| 2025-05-28 | 1,265.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,012.52 | 109,500 |
| 2025-05-27 | 1,265.00 | 1,270.00 | 1,260.00 | 1,265.00 | 1,004.58 | 340,900 |
| 2025-05-26 | 1,270.00 | 1,270.00 | 1,260.00 | 1,265.00 | 1,004.58 | 145,800 |
| 2025-05-23 | 1,265.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,000.61 | 70,600 |
| 2025-05-22 | 1,260.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,000.61 | 173,300 |
| 2025-05-21 | 1,245.00 | 1,275.00 | 1,225.00 | 1,260.00 | 1,000.61 | 350,600 |
| 2025-05-20 | 1,200.00 | 1,250.00 | 1,190.00 | 1,245.00 | 988.70 | 511,300 |
| 2025-05-19 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 952.96 | 206,500 |
| 2025-05-16 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 948.99 | 120,100 |
| 2025-05-15 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 945.02 | 81,600 |
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.