Price History - CLPI

Kembali ke Company
Ticker: CLPI
Company: Colorpak Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2023 990.00 1,005.00 980.00 985.00 144,300 0
06-Jun-2023 985.00 985.00 975.00 985.00 92,500 0
05-Jun-2023 985.00 1,000.00 980.00 985.00 208,000 0
31-May-2023 990.00 990.00 980.00 985.00 56,900 0
30-May-2023 990.00 1,005.00 975.00 985.00 122,400 0
29-May-2023 990.00 990.00 980.00 990.00 83,100 0
26-May-2023 985.00 1,010.00 980.00 990.00 134,800 0
25-May-2023 985.00 990.00 980.00 985.00 32,900 0
24-May-2023 990.00 995.00 980.00 985.00 102,100 0
23-May-2023 1,000.00 1,000.00 980.00 990.00 68,900 0
22-May-2023 1,000.00 1,010.00 990.00 1,000.00 137,400 0
19-May-2023 975.00 1,010.00 975.00 1,000.00 549,700 0
17-May-2023 965.00 985.00 965.00 975.00 182,100 0
16-May-2023 980.00 980.00 965.00 965.00 211,000 0
15-May-2023 980.00 995.00 970.00 975.00 59,700 0
12-May-2023 980.00 995.00 975.00 980.00 209,100 0
11-May-2023 960.00 1,050.00 955.00 980.00 591,400 0
10-May-2023 960.00 965.00 950.00 955.00 406,800 0
09-May-2023 960.00 965.00 955.00 960.00 146,800 0
08-May-2023 950.00 980.00 940.00 960.00 922,800 0
05-May-2023 940.00 960.00 935.00 950.00 211,000 0
04-May-2023 950.00 950.00 940.00 940.00 111,600 0
03-May-2023 960.00 960.00 940.00 940.00 182,500 0
02-May-2023 935.00 965.00 935.00 950.00 646,900 0
28-Apr-2023 930.00 930.00 925.00 930.00 92,000 0
27-Apr-2023 935.00 935.00 925.00 930.00 24,800 0
26-Apr-2023 940.00 940.00 930.00 930.00 23,900 0
18-Apr-2023 935.00 940.00 925.00 935.00 139,400 0
17-Apr-2023 930.00 940.00 930.00 940.00 48,800 0
14-Apr-2023 925.00 935.00 925.00 930.00 50,200 0
13-Apr-2023 930.00 935.00 925.00 925.00 192,200 0
12-Apr-2023 940.00 940.00 930.00 930.00 171,800 0
11-Apr-2023 930.00 935.00 930.00 935.00 85,800 0
10-Apr-2023 925.00 940.00 925.00 930.00 132,100 0
06-Apr-2023 930.00 935.00 925.00 925.00 112,900 0
05-Apr-2023 930.00 950.00 930.00 930.00 107,700 0
04-Apr-2023 940.00 940.00 925.00 930.00 204,500 0
03-Apr-2023 940.00 950.00 935.00 940.00 379,200 0
31-Mar-2023 945.00 950.00 940.00 945.00 218,300 0
30-Mar-2023 945.00 950.00 940.00 945.00 100,800 0
29-Mar-2023 950.00 950.00 940.00 940.00 62,700 0
28-Mar-2023 950.00 950.00 940.00 945.00 85,700 0
27-Mar-2023 945.00 950.00 940.00 945.00 89,100 0
24-Mar-2023 945.00 950.00 945.00 945.00 38,600 0
21-Mar-2023 945.00 950.00 940.00 945.00 25,500 0
20-Mar-2023 935.00 945.00 935.00 945.00 9,800 0
17-Mar-2023 940.00 940.00 925.00 940.00 56,700 0
16-Mar-2023 950.00 950.00 925.00 940.00 184,400 0
15-Mar-2023 955.00 955.00 950.00 955.00 36,300 0
14-Mar-2023 955.00 955.00 945.00 955.00 28,100 0
13-Mar-2023 960.00 960.00 945.00 955.00 46,800 0
10-Mar-2023 960.00 965.00 955.00 960.00 260,600 0
09-Mar-2023 950.00 960.00 950.00 960.00 317,900 0
08-Mar-2023 960.00 965.00 945.00 950.00 32,200 0
07-Mar-2023 960.00 965.00 955.00 955.00 45,100 0
06-Mar-2023 965.00 970.00 960.00 960.00 55,000 0
03-Mar-2023 965.00 970.00 960.00 965.00 139,300 0
02-Mar-2023 960.00 965.00 955.00 965.00 149,400 0
01-Mar-2023 960.00 960.00 955.00 955.00 260,000 0
28-Feb-2023 960.00 965.00 955.00 960.00 143,800 0
27-Feb-2023 955.00 960.00 955.00 960.00 38,200 0
24-Feb-2023 950.00 960.00 950.00 955.00 117,300 0
23-Feb-2023 960.00 960.00 950.00 950.00 98,900 0
22-Feb-2023 955.00 955.00 950.00 950.00 164,700 0
21-Feb-2023 950.00 960.00 950.00 955.00 51,500 0
20-Feb-2023 955.00 960.00 955.00 955.00 139,100 0
17-Feb-2023 950.00 965.00 950.00 955.00 102,500 0
16-Feb-2023 955.00 955.00 945.00 950.00 61,000 0
15-Feb-2023 950.00 955.00 950.00 955.00 31,800 0
14-Feb-2023 950.00 975.00 945.00 960.00 72,100 0
13-Feb-2023 955.00 955.00 950.00 950.00 19,900 0
10-Feb-2023 950.00 950.00 945.00 950.00 56,100 0
09-Feb-2023 950.00 950.00 945.00 950.00 30,300 0
08-Feb-2023 960.00 960.00 945.00 950.00 44,900 0
07-Feb-2023 945.00 955.00 945.00 950.00 27,500 0
06-Feb-2023 950.00 960.00 940.00 945.00 151,000 0
03-Feb-2023 945.00 950.00 940.00 945.00 71,400 0
02-Feb-2023 945.00 950.00 935.00 945.00 82,000 0
01-Feb-2023 940.00 950.00 940.00 945.00 89,600 0
31-Jan-2023 940.00 945.00 935.00 940.00 42,500 0
30-Jan-2023 945.00 945.00 935.00 935.00 41,200 0
27-Jan-2023 940.00 955.00 930.00 935.00 157,200 0
26-Jan-2023 940.00 945.00 935.00 940.00 16,400 0
25-Jan-2023 945.00 945.00 930.00 935.00 28,800 0
24-Jan-2023 940.00 945.00 930.00 945.00 48,900 0
20-Jan-2023 935.00 945.00 935.00 940.00 6,800 0
19-Jan-2023 940.00 945.00 935.00 935.00 17,800 0
18-Jan-2023 935.00 935.00 930.00 930.00 60,100 0
17-Jan-2023 940.00 940.00 925.00 935.00 12,400 0
16-Jan-2023 940.00 945.00 925.00 940.00 64,800 0
13-Jan-2023 940.00 945.00 925.00 940.00 89,600 0
12-Jan-2023 925.00 945.00 920.00 940.00 226,300 0
11-Jan-2023 915.00 925.00 910.00 925.00 165,200 0
10-Jan-2023 925.00 925.00 915.00 915.00 33,100 0
09-Jan-2023 925.00 925.00 915.00 925.00 72,100 0
06-Jan-2023 910.00 935.00 910.00 925.00 32,200 0
05-Jan-2023 925.00 930.00 910.00 910.00 112,300 0
04-Jan-2023 935.00 935.00 920.00 935.00 76,500 0
03-Jan-2023 935.00 935.00 930.00 935.00 89,100 0
02-Jan-2023 945.00 945.00 930.00 935.00 56,300 0