Price History - CLPI

Kembali ke Company
Ticker: CLPI
Company: Colorpak Indonesia Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 945.00 945.00 930.00 935.00 13,300 0
29-Dec-2022 950.00 950.00 935.00 935.00 17,100 0
28-Dec-2022 935.00 955.00 935.00 940.00 39,500 0
27-Dec-2022 935.00 935.00 930.00 935.00 40,800 0
26-Dec-2022 940.00 950.00 930.00 935.00 52,200 0
23-Dec-2022 940.00 945.00 935.00 940.00 6,300 0
22-Dec-2022 940.00 950.00 930.00 935.00 44,100 0
21-Dec-2022 935.00 940.00 925.00 930.00 52,600 0
20-Dec-2022 935.00 940.00 935.00 935.00 27,800 0
19-Dec-2022 940.00 940.00 935.00 935.00 51,500 0
16-Dec-2022 935.00 945.00 930.00 935.00 42,900 0
15-Dec-2022 935.00 940.00 930.00 935.00 35,400 0
14-Dec-2022 940.00 940.00 935.00 935.00 69,100 0
13-Dec-2022 955.00 955.00 940.00 940.00 313,200 0
12-Dec-2022 930.00 945.00 925.00 945.00 14,100 0
09-Dec-2022 940.00 940.00 930.00 935.00 15,800 0
08-Dec-2022 940.00 940.00 930.00 940.00 14,500 0
07-Dec-2022 945.00 945.00 935.00 940.00 22,500 0
06-Dec-2022 940.00 955.00 935.00 945.00 86,200 0
05-Dec-2022 950.00 950.00 940.00 940.00 48,000 0
02-Dec-2022 950.00 960.00 945.00 945.00 86,400 0
01-Dec-2022 945.00 955.00 945.00 950.00 14,200 0
30-Nov-2022 945.00 955.00 945.00 945.00 65,100 0
29-Nov-2022 955.00 955.00 950.00 950.00 35,800 0
28-Nov-2022 950.00 960.00 950.00 955.00 14,900 0
25-Nov-2022 960.00 960.00 950.00 955.00 10,100 0
24-Nov-2022 960.00 960.00 955.00 955.00 29,300 0
23-Nov-2022 955.00 960.00 950.00 960.00 50,500 0
22-Nov-2022 950.00 960.00 950.00 950.00 29,900 0
21-Nov-2022 950.00 960.00 945.00 950.00 31,800 0
18-Nov-2022 950.00 955.00 945.00 955.00 18,800 0
17-Nov-2022 945.00 950.00 945.00 945.00 38,100 0
16-Nov-2022 945.00 955.00 945.00 945.00 26,300 0
15-Nov-2022 955.00 955.00 945.00 950.00 61,600 0
14-Nov-2022 950.00 955.00 945.00 955.00 33,200 0
11-Nov-2022 950.00 955.00 945.00 950.00 55,800 0
10-Nov-2022 955.00 955.00 930.00 950.00 69,000 0
09-Nov-2022 945.00 960.00 945.00 955.00 132,300 0
08-Nov-2022 950.00 950.00 940.00 945.00 8,500 0
07-Nov-2022 940.00 955.00 930.00 940.00 61,500 0
04-Nov-2022 940.00 940.00 930.00 930.00 33,800 0
03-Nov-2022 935.00 940.00 935.00 940.00 43,500 0
02-Nov-2022 950.00 950.00 935.00 940.00 43,600 0
01-Nov-2022 950.00 955.00 940.00 950.00 51,900 0
31-Oct-2022 965.00 975.00 945.00 955.00 309,000 0
28-Oct-2022 960.00 1,000.00 945.00 960.00 395,800 0
27-Oct-2022 895.00 905.00 895.00 900.00 38,100 0