Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 853.69 | 394,700 |
| 2024-10-30 | 1,080.00 | 1,090.00 | 1,065.00 | 1,070.00 | 849.72 | 267,100 |
| 2024-10-29 | 1,075.00 | 1,075.00 | 1,065.00 | 1,070.00 | 849.72 | 287,100 |
| 2024-10-28 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 849.72 | 255,700 |
| 2024-10-25 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 853.69 | 67,200 |
| 2024-10-24 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 853.69 | 89,800 |
| 2024-10-23 | 1,065.00 | 1,070.00 | 1,060.00 | 1,065.00 | 845.75 | 159,900 |
| 2024-10-22 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 845.75 | 100,000 |
| 2024-10-21 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 849.72 | 71,300 |
| 2024-10-18 | 1,075.00 | 1,075.00 | 1,065.00 | 1,070.00 | 849.72 | 181,500 |
| 2024-10-17 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 849.72 | 96,700 |
| 2024-10-16 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 845.75 | 176,900 |
| 2024-10-15 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 845.75 | 72,400 |
| 2024-10-14 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 849.72 | 23,800 |
| 2024-10-11 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 845.75 | 51,700 |
| 2024-10-10 | 1,065.00 | 1,070.00 | 1,050.00 | 1,065.00 | 845.75 | 173,400 |
| 2024-10-09 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 845.75 | 28,700 |
| 2024-10-08 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 841.78 | 33,400 |
| 2024-10-07 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 845.75 | 50,000 |
| 2024-10-04 | 1,065.00 | 1,070.00 | 1,050.00 | 1,060.00 | 841.78 | 110,800 |
| 2024-10-03 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 845.75 | 155,300 |
| 2024-10-02 | 1,080.00 | 1,080.00 | 1,070.00 | 1,075.00 | 853.69 | 112,100 |
| 2024-10-01 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 857.67 | 74,700 |
| 2024-09-30 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 857.67 | 305,300 |
| 2024-09-27 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 857.67 | 89,500 |
| 2024-09-26 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 857.67 | 88,500 |
| 2024-09-25 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 857.67 | 206,000 |
| 2024-09-24 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 865.61 | 116,700 |
| 2024-09-23 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 861.64 | 168,900 |
| 2024-09-20 | 1,085.00 | 1,090.00 | 1,080.00 | 1,085.00 | 861.64 | 65,000 |
| 2024-09-19 | 1,085.00 | 1,085.00 | 1,080.00 | 1,085.00 | 861.64 | 62,900 |
| 2024-09-18 | 1,085.00 | 1,085.00 | 1,075.00 | 1,085.00 | 861.64 | 31,700 |
| 2024-09-17 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 857.67 | 194,800 |
| 2024-09-13 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 857.67 | 24,900 |
| 2024-09-12 | 1,075.00 | 1,095.00 | 1,075.00 | 1,085.00 | 861.64 | 257,000 |
| 2024-09-11 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 857.67 | 35,300 |
| 2024-09-10 | 1,075.00 | 1,085.00 | 1,065.00 | 1,080.00 | 857.67 | 79,600 |
| 2024-09-09 | 1,075.00 | 1,090.00 | 1,060.00 | 1,080.00 | 857.67 | 291,800 |
| 2024-09-06 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 853.69 | 246,000 |
| 2024-09-05 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 849.72 | 20,900 |
| 2024-09-04 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 841.78 | 149,600 |
| 2024-09-03 | 1,070.00 | 1,075.00 | 1,065.00 | 1,070.00 | 849.72 | 139,500 |
| 2024-09-02 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 845.75 | 632,900 |
| 2024-08-30 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 853.69 | 131,200 |
| 2024-08-29 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 849.72 | 97,000 |
| 2024-08-28 | 1,070.00 | 1,075.00 | 1,060.00 | 1,070.00 | 849.72 | 530,900 |
| 2024-08-27 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 849.72 | 433,500 |
| 2024-08-26 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 849.72 | 147,900 |
| 2024-08-23 | 1,065.00 | 1,075.00 | 1,045.00 | 1,065.00 | 845.75 | 58,000 |
| 2024-08-22 | 1,065.00 | 1,065.00 | 1,040.00 | 1,060.00 | 841.78 | 91,900 |
| 2024-08-21 | 1,060.00 | 1,075.00 | 1,055.00 | 1,060.00 | 841.78 | 400,700 |
| 2024-08-20 | 1,065.00 | 1,090.00 | 1,055.00 | 1,060.00 | 841.78 | 328,800 |
| 2024-08-19 | 1,065.00 | 1,070.00 | 1,060.00 | 1,065.00 | 845.75 | 78,100 |
| 2024-08-16 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 841.78 | 223,000 |
| 2024-08-15 | 1,060.00 | 1,070.00 | 1,055.00 | 1,055.00 | 837.81 | 73,900 |
| 2024-08-14 | 1,065.00 | 1,070.00 | 1,055.00 | 1,060.00 | 841.78 | 289,300 |
| 2024-08-13 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 841.78 | 271,700 |
| 2024-08-12 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 829.87 | 407,900 |
| 2024-08-09 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 829.87 | 19,200 |
| 2024-08-08 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 825.90 | 159,200 |
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.