Central Proteina Prima Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 86.000 | 105.00 | 86.000 | 104.00 | 104.00 | 2,237,936,600 |
| 2022-02-08 | 86.000 | 89.000 | 84.000 | 86.000 | 86.000 | 173,169,800 |
| 2022-02-07 | 91.000 | 91.000 | 85.000 | 86.000 | 86.000 | 339,297,600 |
| 2022-02-04 | 78.000 | 91.000 | 77.000 | 90.000 | 90.000 | 898,201,300 |
| 2022-02-03 | 79.000 | 79.000 | 76.000 | 78.000 | 78.000 | 66,615,300 |
| 2022-02-02 | 81.000 | 81.000 | 76.000 | 78.000 | 78.000 | 141,549,700 |
| 2022-01-31 | 78.000 | 82.000 | 76.000 | 80.000 | 80.000 | 186,519,700 |
| 2022-01-28 | 73.000 | 78.000 | 71.000 | 77.000 | 77.000 | 204,427,000 |
| 2022-01-27 | 75.000 | 80.000 | 72.000 | 72.000 | 72.000 | 497,558,000 |
| 2022-01-26 | 79.000 | 80.000 | 74.000 | 75.000 | 75.000 | 228,631,600 |
| 2022-01-25 | 84.000 | 84.000 | 79.000 | 79.000 | 79.000 | 375,388,800 |
| 2022-01-24 | 85.000 | 86.000 | 83.000 | 84.000 | 84.000 | 76,227,000 |
| 2022-01-21 | 84.000 | 88.000 | 84.000 | 85.000 | 85.000 | 175,502,400 |
| 2022-01-20 | 83.000 | 87.000 | 81.000 | 84.000 | 84.000 | 230,992,600 |
| 2022-01-19 | 85.000 | 87.000 | 82.000 | 82.000 | 82.000 | 260,383,900 |
| 2022-01-18 | 86.000 | 89.000 | 83.000 | 85.000 | 85.000 | 173,976,400 |
| 2022-01-17 | 88.000 | 90.000 | 84.000 | 84.000 | 84.000 | 110,671,500 |
| 2022-01-14 | 89.000 | 92.000 | 87.000 | 88.000 | 88.000 | 202,310,800 |
| 2022-01-13 | 84.000 | 92.000 | 80.000 | 88.000 | 88.000 | 646,533,000 |
| 2022-01-12 | 89.000 | 90.000 | 83.000 | 83.000 | 83.000 | 505,540,400 |
| 2022-01-11 | 99.000 | 99.000 | 89.000 | 89.000 | 89.000 | 352,659,200 |
| 2022-01-10 | 99.000 | 99.000 | 95.000 | 95.000 | 95.000 | 109,467,600 |
| 2022-01-07 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 112,327,800 |
| 2022-01-06 | 101.00 | 101.00 | 96.000 | 97.000 | 97.000 | 161,566,000 |
| 2022-01-05 | 100.00 | 103.00 | 97.000 | 100.00 | 100.00 | 116,118,400 |
| 2022-01-04 | 105.00 | 108.00 | 99.000 | 100.00 | 100.00 | 434,036,600 |
| 2022-01-03 | 96.000 | 104.00 | 94.000 | 104.00 | 104.00 | 555,056,300 |
| 2021-12-30 | 97.000 | 98.000 | 95.000 | 95.000 | 95.000 | 110,971,100 |
| 2021-12-29 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 193,111,600 |
| 2021-12-28 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 213,654,500 |
| 2021-12-27 | 98.000 | 102.00 | 96.000 | 99.000 | 99.000 | 262,897,100 |
| 2021-12-24 | 104.00 | 106.00 | 97.000 | 98.000 | 98.000 | 460,149,300 |
| 2021-12-23 | 106.00 | 108.00 | 103.00 | 104.00 | 104.00 | 252,195,600 |
| 2021-12-22 | 105.00 | 110.00 | 103.00 | 105.00 | 105.00 | 563,991,900 |
| 2021-12-21 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 182,761,600 |
| 2021-12-20 | 104.00 | 110.00 | 101.00 | 105.00 | 105.00 | 352,289,600 |
| 2021-12-17 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 162,407,100 |
| 2021-12-16 | 112.00 | 112.00 | 104.00 | 108.00 | 108.00 | 304,658,200 |
| 2021-12-15 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | 372,878,500 |
| 2021-12-14 | 116.00 | 116.00 | 107.00 | 109.00 | 109.00 | 638,980,900 |
| 2021-12-13 | 116.00 | 120.00 | 112.00 | 115.00 | 115.00 | 742,622,600 |
| 2021-12-10 | 109.00 | 118.00 | 105.00 | 114.00 | 114.00 | 1,223,854,400 |
| 2021-12-09 | 112.00 | 115.00 | 105.00 | 109.00 | 109.00 | 923,653,600 |
| 2021-12-08 | 105.00 | 116.00 | 105.00 | 110.00 | 110.00 | 1,646,647,100 |
| 2021-12-07 | 91.000 | 109.00 | 91.000 | 104.00 | 104.00 | 2,418,647,100 |
| 2021-12-06 | 96.000 | 98.000 | 90.000 | 91.000 | 91.000 | 789,078,500 |
| 2021-12-03 | 99.000 | 103.00 | 92.000 | 96.000 | 96.000 | 832,709,200 |
| 2021-12-02 | 102.00 | 107.00 | 98.000 | 98.000 | 98.000 | 1,056,422,000 |
| 2021-12-01 | 110.00 | 116.00 | 105.00 | 105.00 | 105.00 | 674,675,000 |
| 2021-11-30 | 118.00 | 121.00 | 112.00 | 112.00 | 112.00 | 803,602,300 |
| 2021-11-29 | 112.00 | 122.00 | 110.00 | 117.00 | 117.00 | 1,095,050,100 |
| 2021-11-26 | 118.00 | 122.00 | 110.00 | 116.00 | 116.00 | 748,933,800 |
| 2021-11-25 | 125.00 | 127.00 | 117.00 | 118.00 | 118.00 | 2,059,183,100 |
| 2021-11-24 | 103.00 | 128.00 | 103.00 | 125.00 | 125.00 | 3,436,341,500 |
| 2021-11-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 59,726,700 |
| 2021-11-22 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | 255,059,900 |
| 2021-11-19 | 115.00 | 134.00 | 115.00 | 126.00 | 126.00 | 4,785,610,800 |
| 2021-11-18 | 97.000 | 118.00 | 95.000 | 115.00 | 115.00 | 4,630,062,400 |
| 2021-11-17 | 81.000 | 99.000 | 78.000 | 98.000 | 98.000 | 3,434,023,200 |
| 2021-11-16 | 73.000 | 81.000 | 70.000 | 80.000 | 80.000 | 1,652,975,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.