Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 837.81 | 98,700 |
| 2025-02-03 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 837.81 | 32,900 |
| 2025-01-31 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 841.78 | 152,600 |
| 2025-01-30 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 829.87 | 37,500 |
| 2025-01-24 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 833.84 | 61,300 |
| 2025-01-23 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 837.81 | 26,200 |
| 2025-01-22 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 837.81 | 15,000 |
| 2025-01-21 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 833.84 | 38,300 |
| 2025-01-20 | 1,055.00 | 1,055.00 | 1,040.00 | 1,055.00 | 837.81 | 49,500 |
| 2025-01-17 | 1,050.00 | 1,055.00 | 1,045.00 | 1,055.00 | 837.81 | 24,800 |
| 2025-01-16 | 1,050.00 | 1,060.00 | 1,025.00 | 1,050.00 | 833.84 | 170,900 |
| 2025-01-15 | 1,035.00 | 1,075.00 | 1,035.00 | 1,045.00 | 829.87 | 224,800 |
| 2025-01-14 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 825.90 | 24,900 |
| 2025-01-13 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 825.90 | 57,500 |
| 2025-01-10 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 833.84 | 11,300 |
| 2025-01-09 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 829.87 | 35,800 |
| 2025-01-08 | 1,045.00 | 1,055.00 | 1,035.00 | 1,050.00 | 833.84 | 26,300 |
| 2025-01-07 | 1,035.00 | 1,055.00 | 1,035.00 | 1,045.00 | 829.87 | 122,600 |
| 2025-01-06 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 829.87 | 40,500 |
| 2025-01-03 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 829.87 | 80,100 |
| 2025-01-02 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 829.87 | 117,100 |
| 2024-12-30 | 1,055.00 | 1,060.00 | 1,030.00 | 1,060.00 | 841.78 | 49,800 |
| 2024-12-27 | 1,045.00 | 1,055.00 | 1,040.00 | 1,055.00 | 837.81 | 32,500 |
| 2024-12-24 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 825.90 | 61,100 |
| 2024-12-23 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 821.93 | 83,200 |
| 2024-12-20 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 821.93 | 42,300 |
| 2024-12-19 | 1,050.00 | 1,050.00 | 1,025.00 | 1,030.00 | 817.96 | 397,200 |
| 2024-12-18 | 1,055.00 | 1,070.00 | 1,055.00 | 1,055.00 | 837.81 | 45,100 |
| 2024-12-17 | 1,065.00 | 1,065.00 | 1,055.00 | 1,060.00 | 841.78 | 148,100 |
| 2024-12-16 | 1,055.00 | 1,065.00 | 1,055.00 | 1,060.00 | 841.78 | 42,000 |
| 2024-12-13 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 837.81 | 55,100 |
| 2024-12-12 | 1,065.00 | 1,075.00 | 1,060.00 | 1,060.00 | 841.78 | 94,300 |
| 2024-12-11 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 845.75 | 61,900 |
| 2024-12-10 | 1,075.00 | 1,075.00 | 1,055.00 | 1,065.00 | 845.75 | 129,800 |
| 2024-12-09 | 1,060.00 | 1,075.00 | 1,055.00 | 1,075.00 | 853.69 | 111,400 |
| 2024-12-06 | 1,055.00 | 1,070.00 | 1,055.00 | 1,060.00 | 841.78 | 40,900 |
| 2024-12-05 | 1,055.00 | 1,070.00 | 1,055.00 | 1,055.00 | 837.81 | 25,800 |
| 2024-12-04 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 837.81 | 70,600 |
| 2024-12-03 | 1,050.00 | 1,055.00 | 1,030.00 | 1,040.00 | 825.90 | 88,400 |
| 2024-12-02 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 829.87 | 209,900 |
| 2024-11-29 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 833.84 | 134,400 |
| 2024-11-28 | 1,055.00 | 1,060.00 | 1,040.00 | 1,055.00 | 837.81 | 71,400 |
| 2024-11-26 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 833.84 | 95,700 |
| 2024-11-25 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 833.84 | 247,400 |
| 2024-11-22 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 841.78 | 85,100 |
| 2024-11-21 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 845.75 | 163,300 |
| 2024-11-20 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 841.78 | 44,800 |
| 2024-11-19 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 841.78 | 49,300 |
| 2024-11-18 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 845.75 | 107,100 |
| 2024-11-15 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 849.72 | 111,200 |
| 2024-11-14 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 849.72 | 30,000 |
| 2024-11-13 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 849.72 | 44,000 |
| 2024-11-12 | 1,070.00 | 1,075.00 | 1,060.00 | 1,070.00 | 849.72 | 66,000 |
| 2024-11-11 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 845.75 | 401,400 |
| 2024-11-08 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 853.69 | 247,300 |
| 2024-11-07 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 849.72 | 169,800 |
| 2024-11-06 | 1,075.00 | 1,080.00 | 1,070.00 | 1,070.00 | 849.72 | 211,800 |
| 2024-11-05 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 857.67 | 172,200 |
| 2024-11-04 | 1,075.00 | 1,080.00 | 1,045.00 | 1,075.00 | 853.69 | 263,200 |
| 2024-11-01 | 1,075.00 | 1,090.00 | 1,070.00 | 1,075.00 | 853.69 | 93,100 |
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.