Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,310.76 | 54,500 |
| 2025-11-10 | 1,450.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,288.24 | 97,900 |
| 2025-11-07 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,297.25 | 32,400 |
| 2025-11-06 | 1,440.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,306.26 | 128,300 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.