Colorpak Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 147,800 |
| 2026-10-21 | 1,510.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | 142,100 |
| 2026-10-20 | 1,450.00 | 1,535.00 | 1,450.00 | 1,510.00 | 1,510.00 | 140,500 |
| 2026-10-19 | 1,435.00 | 1,450.00 | 1,370.00 | 1,445.00 | 1,445.00 | 721,200 |
| 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 |
Page 1 of 1 · 23 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.