Price History - CLPI

Kembali ke Company
Ticker: CLPI
Company: Colorpak Indonesia Tbk
Date Open High Low Close Volume Value
10-Mar-2022 1,010.00 1,015.00 1,005.00 1,010.00 19,800 0
09-Mar-2022 1,015.00 1,020.00 1,005.00 1,010.00 31,100 0
08-Mar-2022 1,000.00 1,015.00 1,000.00 1,015.00 82,400 0
07-Mar-2022 1,010.00 1,015.00 1,000.00 1,005.00 94,300 0
04-Mar-2022 1,010.00 1,015.00 1,005.00 1,005.00 40,600 0
02-Mar-2022 1,010.00 1,010.00 1,005.00 1,005.00 7,500 0
01-Mar-2022 1,010.00 1,010.00 1,005.00 1,010.00 47,600 0
25-Feb-2022 1,005.00 1,010.00 1,000.00 1,010.00 27,500 0
24-Feb-2022 1,020.00 1,020.00 990.00 1,005.00 227,500 0
23-Feb-2022 1,015.00 1,020.00 1,010.00 1,010.00 62,000 0
22-Feb-2022 1,015.00 1,015.00 1,005.00 1,015.00 134,700 0
21-Feb-2022 1,015.00 1,015.00 1,005.00 1,015.00 27,000 0
18-Feb-2022 1,010.00 1,015.00 1,005.00 1,015.00 61,800 0
17-Feb-2022 1,015.00 1,015.00 1,005.00 1,015.00 26,600 0
16-Feb-2022 1,015.00 1,015.00 1,010.00 1,010.00 59,000 0
15-Feb-2022 1,015.00 1,015.00 1,005.00 1,010.00 27,900 0
14-Feb-2022 1,005.00 1,015.00 1,000.00 1,015.00 50,400 0
11-Feb-2022 1,015.00 1,020.00 1,005.00 1,015.00 26,100 0
10-Feb-2022 1,005.00 1,020.00 1,005.00 1,015.00 37,400 0
09-Feb-2022 1,010.00 1,010.00 1,005.00 1,010.00 38,600 0
08-Feb-2022 1,015.00 1,020.00 995.00 1,010.00 230,800 0
07-Feb-2022 1,005.00 1,015.00 1,005.00 1,015.00 30,100 0
04-Feb-2022 1,005.00 1,015.00 1,000.00 1,010.00 36,000 0
03-Feb-2022 1,000.00 1,010.00 1,000.00 1,005.00 75,100 0
02-Feb-2022 1,015.00 1,015.00 1,000.00 1,000.00 349,200 0
31-Jan-2022 1,005.00 1,015.00 1,005.00 1,015.00 164,400 0
28-Jan-2022 1,010.00 1,015.00 1,005.00 1,005.00 159,800 0
27-Jan-2022 1,020.00 1,025.00 1,000.00 1,010.00 277,500 0
26-Jan-2022 1,025.00 1,025.00 1,015.00 1,020.00 124,800 0
25-Jan-2022 1,025.00 1,025.00 1,015.00 1,025.00 147,600 0
24-Jan-2022 1,025.00 1,030.00 1,020.00 1,025.00 81,600 0
21-Jan-2022 1,025.00 1,030.00 1,020.00 1,025.00 192,300 0
20-Jan-2022 1,020.00 1,025.00 1,020.00 1,025.00 96,700 0
19-Jan-2022 1,020.00 1,025.00 1,015.00 1,020.00 184,800 0
18-Jan-2022 1,030.00 1,030.00 1,010.00 1,020.00 125,500 0
17-Jan-2022 1,045.00 1,045.00 1,025.00 1,025.00 20,500 0
14-Jan-2022 1,030.00 1,030.00 1,025.00 1,025.00 15,500 0
13-Jan-2022 1,020.00 1,030.00 1,015.00 1,030.00 28,700 0
12-Jan-2022 1,030.00 1,030.00 1,025.00 1,025.00 18,200 0
11-Jan-2022 1,025.00 1,030.00 1,020.00 1,030.00 31,900 0
10-Jan-2022 1,020.00 1,030.00 1,015.00 1,025.00 89,500 0
07-Jan-2022 1,025.00 1,025.00 1,020.00 1,020.00 82,500 0
06-Jan-2022 1,025.00 1,025.00 1,015.00 1,025.00 84,900 0
05-Jan-2022 1,030.00 1,030.00 1,020.00 1,025.00 58,700 0
04-Jan-2022 1,025.00 1,030.00 1,020.00 1,025.00 129,600 0
03-Jan-2022 1,020.00 1,035.00 1,015.00 1,030.00 151,500 0
30-Dec-2021 1,020.00 1,025.00 1,015.00 1,025.00 32,500 0
29-Dec-2021 1,020.00 1,025.00 1,020.00 1,020.00 20,200 0
28-Dec-2021 1,015.00 1,030.00 1,000.00 1,020.00 209,000 0
27-Dec-2021 1,015.00 1,035.00 1,005.00 1,015.00 91,400 0
24-Dec-2021 1,010.00 1,025.00 1,010.00 1,015.00 30,000 0
23-Dec-2021 1,010.00 1,020.00 1,005.00 1,010.00 21,000 0
22-Dec-2021 1,020.00 1,020.00 1,010.00 1,010.00 49,400 0
21-Dec-2021 1,020.00 1,025.00 1,010.00 1,020.00 18,500 0
20-Dec-2021 1,025.00 1,025.00 1,015.00 1,020.00 116,100 0
17-Dec-2021 1,025.00 1,030.00 1,015.00 1,025.00 42,700 0
16-Dec-2021 1,025.00 1,030.00 1,015.00 1,015.00 61,700 0
15-Dec-2021 1,020.00 1,025.00 1,015.00 1,025.00 51,500 0
14-Dec-2021 1,020.00 1,025.00 1,010.00 1,020.00 69,900 0
13-Dec-2021 1,020.00 1,030.00 1,015.00 1,020.00 101,000 0
10-Dec-2021 1,025.00 1,030.00 1,020.00 1,020.00 44,200 0
09-Dec-2021 1,025.00 1,030.00 1,025.00 1,025.00 26,300 0
08-Dec-2021 1,030.00 1,035.00 1,020.00 1,025.00 72,900 0
07-Dec-2021 1,030.00 1,030.00 1,020.00 1,030.00 47,900 0
06-Dec-2021 1,035.00 1,035.00 1,020.00 1,030.00 25,200 0
03-Dec-2021 1,030.00 1,035.00 1,015.00 1,035.00 40,900 0
02-Dec-2021 1,025.00 1,035.00 1,015.00 1,030.00 35,500 0
01-Dec-2021 1,030.00 1,035.00 1,000.00 1,025.00 227,400 0
30-Nov-2021 1,035.00 1,035.00 1,020.00 1,030.00 118,700 0
29-Nov-2021 1,040.00 1,040.00 1,020.00 1,035.00 30,900 0
26-Nov-2021 1,045.00 1,045.00 1,025.00 1,040.00 108,500 0
25-Nov-2021 1,035.00 1,040.00 1,030.00 1,040.00 34,600 0
24-Nov-2021 1,035.00 1,035.00 1,030.00 1,035.00 16,900 0
23-Nov-2021 1,035.00 1,035.00 1,030.00 1,030.00 65,800 0
22-Nov-2021 1,035.00 1,035.00 1,030.00 1,035.00 40,200 0
19-Nov-2021 1,035.00 1,040.00 1,030.00 1,035.00 59,700 0
18-Nov-2021 1,035.00 1,035.00 1,030.00 1,035.00 8,800 0
17-Nov-2021 1,030.00 1,040.00 1,030.00 1,035.00 32,600 0
16-Nov-2021 1,030.00 1,040.00 1,020.00 1,030.00 108,700 0
15-Nov-2021 1,035.00 1,040.00 1,030.00 1,035.00 23,200 0
12-Nov-2021 1,030.00 1,040.00 1,025.00 1,040.00 40,800 0
11-Nov-2021 1,040.00 1,040.00 1,030.00 1,030.00 71,900 0
10-Nov-2021 1,030.00 1,040.00 1,025.00 1,040.00 36,600 0
09-Nov-2021 1,035.00 1,040.00 1,030.00 1,030.00 106,300 0
08-Nov-2021 1,035.00 1,040.00 1,030.00 1,035.00 69,700 0
05-Nov-2021 1,035.00 1,035.00 1,030.00 1,035.00 51,900 0
04-Nov-2021 1,040.00 1,045.00 1,035.00 1,035.00 66,900 0
03-Nov-2021 1,035.00 1,045.00 1,035.00 1,040.00 32,600 0
02-Nov-2021 1,040.00 1,045.00 1,035.00 1,035.00 93,400 0
01-Nov-2021 1,040.00 1,050.00 1,030.00 1,040.00 122,000 0
29-Oct-2021 1,040.00 1,040.00 1,035.00 1,040.00 33,600 0
28-Oct-2021 1,040.00 1,040.00 1,030.00 1,040.00 94,800 0
27-Oct-2021 1,040.00 1,040.00 1,035.00 1,040.00 54,900 0
26-Oct-2021 1,040.00 1,045.00 1,035.00 1,040.00 131,500 0
25-Oct-2021 1,040.00 1,045.00 1,035.00 1,040.00 141,400 0
22-Oct-2021 1,040.00 1,045.00 1,025.00 1,035.00 181,500 0
21-Oct-2021 1,045.00 1,050.00 1,040.00 1,040.00 79,400 0
19-Oct-2021 1,040.00 1,045.00 1,035.00 1,045.00 48,400 0
18-Oct-2021 1,040.00 1,045.00 1,030.00 1,040.00 70,600 0
15-Oct-2021 1,035.00 1,040.00 1,035.00 1,040.00 96,500 0