Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,515.00 | 1,515.00 | 1,425.00 | 1,440.00 | 1,440.00 | 704,000 |
| 2026-10-15 | 1,530.00 | 1,550.00 | 1,515.00 | 1,530.00 | 1,530.00 | 374,900 |
| 2026-10-14 | 1,545.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | 347,300 |
| 2026-10-13 | 1,575.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,545.00 | 332,400 |
| 2026-10-12 | 1,575.00 | 1,580.00 | 1,565.00 | 1,575.00 | 1,575.00 | 112,100 |
| 2026-10-09 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | 76,200 |
| 2026-10-08 | 1,580.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,575.00 | 250,800 |
| 2026-10-07 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 94,400 |
| 2026-10-06 | 1,590.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 125,700 |
| 2026-10-05 | 1,590.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 62,800 |
| 2026-10-02 | 1,570.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,590.00 | 79,100 |
| 2026-10-01 | 1,590.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | 28,900 |
| 2026-09-30 | 1,595.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,590.00 | 73,700 |
| 2026-09-29 | 1,600.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | 30,000 |
| 2026-09-28 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | 81,200 |
| 2026-09-25 | 1,610.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 51,700 |
| 2026-09-24 | 1,595.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,595.00 | 181,500 |
| 2026-09-23 | 1,600.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 146,300 |
| 2026-09-22 | 1,605.00 | 1,610.00 | 1,585.00 | 1,595.00 | 1,595.00 | 70,000 |
| 2026-09-21 | 1,595.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,605.00 | 56,800 |
| 2026-09-18 | 1,605.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 31,800 |
| 2026-09-17 | 1,585.00 | 1,610.00 | 1,585.00 | 1,610.00 | 1,610.00 | 41,400 |
| 2026-09-16 | 1,605.00 | 1,610.00 | 1,595.00 | 1,605.00 | 1,605.00 | 63,200 |
| 2026-09-15 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 17,100 |
| 2026-09-14 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,605.00 | 81,800 |
| 2026-09-11 | 1,610.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 112,700 |
| 2026-09-10 | 1,630.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 110,700 |
| 2026-09-09 | 1,630.00 | 1,630.00 | 1,605.00 | 1,630.00 | 1,630.00 | 161,600 |
| 2026-09-08 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 69,800 |
| 2026-09-07 | 1,625.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 63,200 |
| 2026-09-04 | 1,620.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 62,400 |
| 2026-09-03 | 1,610.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 113,400 |
| 2026-09-02 | 1,610.00 | 1,620.00 | 1,565.00 | 1,610.00 | 1,610.00 | 118,600 |
| 2026-09-01 | 1,600.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 466,600 |
| 2026-08-31 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 98,900 |
| 2026-08-28 | 1,595.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 61,900 |
| 2026-08-27 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 25,000 |
| 2026-08-26 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,585.00 | 120,700 |
| 2026-08-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2026-08-24 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 75,200 |
| 2026-08-21 | 1,590.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 94,900 |
| 2026-08-20 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 67,400 |
| 2026-08-19 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | 33,100 |
| 2026-08-18 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,600.00 | 70,000 |
| 2026-08-17 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0 |
| 2026-08-14 | 1,595.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,595.00 | 64,900 |
| 2026-08-13 | 1,590.00 | 1,610.00 | 1,585.00 | 1,595.00 | 1,595.00 | 44,800 |
| 2026-08-12 | 1,595.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 63,800 |
| 2026-08-11 | 1,600.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,595.00 | 50,800 |
| 2026-08-10 | 1,615.00 | 1,615.00 | 1,575.00 | 1,605.00 | 1,605.00 | 52,200 |
| 2026-08-07 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,615.00 | 37,000 |
| 2026-08-06 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 171,900 |
| 2026-08-05 | 1,590.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 100,700 |
| 2026-08-04 | 1,585.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 140,600 |
| 2026-08-03 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 104,100 |
| 2026-07-31 | 1,555.00 | 1,610.00 | 1,535.00 | 1,580.00 | 1,580.00 | 279,500 |
| 2026-07-30 | 1,535.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,545.00 | 22,700 |
| 2026-07-29 | 1,550.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | 50,200 |
| 2026-07-28 | 1,550.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | 22,400 |
| 2026-07-27 | 1,535.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,540.00 | 59,700 |
Page 1 of 5 · 252 trading daysOlder →
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.