Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 1,200.00 | 1,200.00 | 1,185.00 | 1,190.00 | 945.02 | 192,400 |
| 2025-05-09 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 945.02 | 175,300 |
| 2025-05-08 | 1,185.00 | 1,190.00 | 1,170.00 | 1,180.00 | 937.08 | 119,000 |
| 2025-05-07 | 1,180.00 | 1,190.00 | 1,175.00 | 1,175.00 | 933.11 | 107,500 |
| 2025-05-06 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 933.11 | 53,700 |
| 2025-05-05 | 1,175.00 | 1,195.00 | 1,170.00 | 1,170.00 | 929.14 | 230,700 |
| 2025-05-02 | 1,170.00 | 1,195.00 | 1,165.00 | 1,175.00 | 933.11 | 200,400 |
| 2025-04-30 | 1,180.00 | 1,205.00 | 1,165.00 | 1,175.00 | 933.11 | 225,900 |
| 2025-04-29 | 1,185.00 | 1,185.00 | 1,170.00 | 1,180.00 | 937.08 | 64,100 |
| 2025-04-28 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 941.05 | 141,000 |
| 2025-04-25 | 1,160.00 | 1,195.00 | 1,160.00 | 1,180.00 | 937.08 | 819,800 |
| 2025-04-24 | 1,110.00 | 1,195.00 | 1,110.00 | 1,185.00 | 941.05 | 826,900 |
| 2025-04-23 | 1,110.00 | 1,165.00 | 1,100.00 | 1,140.00 | 905.31 | 681,500 |
| 2025-04-22 | 1,120.00 | 1,120.00 | 1,105.00 | 1,120.00 | 889.43 | 122,800 |
| 2025-04-21 | 1,095.00 | 1,125.00 | 1,095.00 | 1,115.00 | 885.46 | 354,000 |
| 2025-04-17 | 1,080.00 | 1,120.00 | 1,080.00 | 1,095.00 | 869.58 | 292,800 |
| 2025-04-16 | 1,085.00 | 1,090.00 | 1,070.00 | 1,075.00 | 853.69 | 104,700 |
| 2025-04-15 | 1,055.00 | 1,095.00 | 1,055.00 | 1,085.00 | 861.64 | 258,600 |
| 2025-04-14 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 837.81 | 236,300 |
| 2025-04-11 | 1,040.00 | 1,055.00 | 1,035.00 | 1,045.00 | 829.87 | 60,600 |
| 2025-04-10 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 821.93 | 90,800 |
| 2025-04-09 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 806.05 | 273,200 |
| 2025-04-08 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 810.02 | 548,400 |
| 2025-03-27 | 1,060.00 | 1,060.00 | 1,030.00 | 1,050.00 | 833.84 | 29,100 |
| 2025-03-26 | 1,015.00 | 1,050.00 | 1,015.00 | 1,050.00 | 833.84 | 90,400 |
| 2025-03-25 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 802.08 | 51,500 |
| 2025-03-24 | 1,040.00 | 1,050.00 | 900.00 | 1,010.00 | 802.08 | 378,900 |
| 2025-03-21 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 825.90 | 50,500 |
| 2025-03-20 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 825.90 | 44,900 |
| 2025-03-19 | 1,045.00 | 1,045.00 | 1,025.00 | 1,045.00 | 829.87 | 44,100 |
| 2025-03-18 | 1,055.00 | 1,055.00 | 1,005.00 | 1,035.00 | 821.93 | 107,600 |
| 2025-03-17 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 837.81 | 82,400 |
| 2025-03-14 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 833.84 | 13,000 |
| 2025-03-13 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 825.90 | 29,800 |
| 2025-03-12 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 829.87 | 68,400 |
| 2025-03-11 | 1,055.00 | 1,055.00 | 1,040.00 | 1,050.00 | 833.84 | 62,600 |
| 2025-03-10 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 829.87 | 47,300 |
| 2025-03-07 | 1,045.00 | 1,055.00 | 1,040.00 | 1,055.00 | 837.81 | 16,000 |
| 2025-03-06 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 829.87 | 51,900 |
| 2025-03-05 | 1,045.00 | 1,060.00 | 1,035.00 | 1,045.00 | 829.87 | 66,000 |
| 2025-03-04 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 829.87 | 57,700 |
| 2025-03-03 | 1,015.00 | 1,050.00 | 1,010.00 | 1,030.00 | 817.96 | 164,600 |
| 2025-02-28 | 1,040.00 | 1,040.00 | 1,000.00 | 1,005.00 | 798.11 | 196,100 |
| 2025-02-27 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 817.96 | 125,400 |
| 2025-02-26 | 1,040.00 | 1,055.00 | 1,040.00 | 1,040.00 | 825.90 | 24,400 |
| 2025-02-25 | 1,055.00 | 1,055.00 | 1,000.00 | 1,040.00 | 825.90 | 126,500 |
| 2025-02-24 | 1,060.00 | 1,080.00 | 1,055.00 | 1,055.00 | 837.81 | 66,600 |
| 2025-02-21 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 837.81 | 31,000 |
| 2025-02-20 | 1,055.00 | 1,065.00 | 1,055.00 | 1,060.00 | 841.78 | 27,900 |
| 2025-02-19 | 1,055.00 | 1,075.00 | 1,055.00 | 1,055.00 | 837.81 | 73,000 |
| 2025-02-18 | 1,050.00 | 1,055.00 | 1,045.00 | 1,055.00 | 837.81 | 297,100 |
| 2025-02-17 | 1,045.00 | 1,050.00 | 1,035.00 | 1,050.00 | 833.84 | 51,400 |
| 2025-02-14 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 825.90 | 38,600 |
| 2025-02-13 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 825.90 | 36,000 |
| 2025-02-12 | 1,040.00 | 1,045.00 | 1,040.00 | 1,040.00 | 825.90 | 34,100 |
| 2025-02-11 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 825.90 | 81,100 |
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.