Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
04-Aug-2026 50.00 51.00 50.00 51.00 37,685,800 0
03-Aug-2026 51.00 51.00 50.00 50.00 66,859,900 0
31-Jul-2026 51.00 51.00 50.00 51.00 24,246,400 0
30-Jul-2026 50.00 51.00 50.00 50.00 21,055,600 0
29-Jul-2026 50.00 51.00 50.00 50.00 94,329,900 0
28-Jul-2026 51.00 51.00 50.00 50.00 33,434,400 0
27-Jul-2026 51.00 51.00 50.00 51.00 39,456,700 0
24-Jul-2026 51.00 52.00 50.00 50.00 83,257,700 0
23-Jul-2026 51.00 52.00 51.00 51.00 60,164,300 0
22-Jul-2026 52.00 53.00 50.00 51.00 168,844,100 0
21-Jul-2026 50.00 53.00 50.00 52.00 289,935,000 0
20-Jul-2026 50.00 50.00 50.00 50.00 15,988,100 0
17-Jul-2026 50.00 50.00 50.00 50.00 11,295,500 0
16-Jul-2026 50.00 50.00 50.00 50.00 4,197,000 0
15-Jul-2026 50.00 50.00 50.00 50.00 2,216,200 0
14-Jul-2026 50.00 50.00 50.00 50.00 3,778,300 0
13-Jul-2026 50.00 50.00 50.00 50.00 3,907,400 0
10-Jul-2026 50.00 50.00 50.00 50.00 2,899,800 0
09-Jul-2026 50.00 50.00 50.00 50.00 6,664,300 0
08-Jul-2026 50.00 50.00 50.00 50.00 3,697,300 0
07-Jul-2026 50.00 50.00 50.00 50.00 15,763,800 0
06-Jul-2026 50.00 50.00 50.00 50.00 1,708,800 0
03-Jul-2026 50.00 50.00 50.00 50.00 885,000 0
02-Jul-2026 50.00 50.00 50.00 50.00 2,411,500 0
01-Jul-2026 50.00 50.00 50.00 50.00 1,965,900 0
30-Jun-2026 50.00 50.00 50.00 50.00 2,127,800 0
29-Jun-2026 50.00 50.00 50.00 50.00 1,771,500 0
26-Jun-2026 50.00 50.00 50.00 50.00 2,480,600 0
25-Jun-2026 50.00 50.00 50.00 50.00 11,417,700 0
24-Jun-2026 50.00 50.00 50.00 50.00 4,139,300 0
23-Jun-2026 50.00 50.00 50.00 50.00 8,714,800 0
22-Jun-2026 50.00 51.00 50.00 50.00 110,182,200 0
19-Jun-2026 50.00 51.00 50.00 50.00 30,867,200 0
18-Jun-2026 51.00 51.00 50.00 50.00 12,581,500 0
17-Jun-2026 51.00 52.00 50.00 51.00 52,679,400 0
15-Jun-2026 51.00 52.00 50.00 51.00 124,430,900 0
12-Jun-2026 50.00 51.00 50.00 50.00 112,093,000 0
11-Jun-2026 50.00 51.00 50.00 50.00 80,342,700 0
10-Jun-2026 50.00 51.00 50.00 51.00 220,726,200 0
09-Jun-2026 50.00 50.00 50.00 50.00 27,685,800 0
08-Jun-2026 50.00 50.00 50.00 50.00 7,709,800 0
05-Jun-2026 50.00 50.00 50.00 50.00 3,912,100 0
04-Jun-2026 50.00 50.00 50.00 50.00 10,632,900 0
03-Jun-2026 50.00 51.00 50.00 50.00 113,771,900 0
02-Jun-2026 51.00 51.00 50.00 50.00 106,383,800 0
29-May-2026 52.00 52.00 50.00 50.00 260,593,700 0
28-May-2026 52.00 52.00 52.00 52.00 0 0
27-May-2026 52.00 52.00 52.00 52.00 0 0
26-May-2026 53.00 53.00 51.00 52.00 68,098,800 0
25-May-2026 52.00 53.00 51.00 53.00 76,275,500 0
22-May-2026 51.00 52.00 50.00 51.00 117,032,600 0
21-May-2026 52.00 53.00 51.00 51.00 101,696,900 0
20-May-2026 53.00 54.00 52.00 52.00 52,461,700 0
19-May-2026 53.00 55.00 52.00 53.00 172,299,700 0
18-May-2026 55.00 55.00 53.00 53.00 86,616,300 0
15-May-2026 55.00 55.00 55.00 55.00 0 0
14-May-2026 55.00 55.00 55.00 55.00 0 0
13-May-2026 55.00 56.00 54.00 55.00 41,517,300 0
12-May-2026 55.00 56.00 55.00 55.00 42,726,100 0
11-May-2026 57.00 57.00 55.00 55.00 66,801,400 0
08-May-2026 57.00 58.00 56.00 56.00 54,034,400 0
07-May-2026 58.00 59.00 57.00 57.00 49,917,300 0
06-May-2026 58.00 59.00 57.00 57.00 40,870,300 0
05-May-2026 57.00 59.00 56.00 58.00 66,638,100 0
04-May-2026 57.00 58.00 56.00 57.00 56,022,500 0
30-Apr-2026 60.00 60.00 56.00 57.00 258,072,000 0
29-Apr-2026 61.00 62.00 59.00 59.00 89,876,100 0
28-Apr-2026 58.00 62.00 57.00 60.00 249,539,300 0
27-Apr-2026 59.00 60.00 58.00 58.00 90,173,400 0
24-Apr-2026 63.00 67.00 59.00 59.00 533,270,100 0
23-Apr-2026 61.00 66.00 59.00 62.00 852,406,000 0
22-Apr-2026 62.00 62.00 59.00 61.00 185,578,300 0
21-Apr-2026 57.00 62.00 56.00 62.00 454,050,600 0
20-Apr-2026 58.00 58.00 56.00 57.00 86,831,100 0
17-Apr-2026 57.00 61.00 56.00 59.00 211,874,800 0
16-Apr-2026 58.00 58.00 56.00 57.00 29,974,900 0
15-Apr-2026 58.00 58.00 56.00 57.00 51,637,000 0
14-Apr-2026 55.00 58.00 55.00 57.00 152,210,300 0
13-Apr-2026 54.00 56.00 54.00 55.00 46,387,600 0
10-Apr-2026 54.00 55.00 54.00 55.00 35,335,700 0
09-Apr-2026 55.00 55.00 53.00 54.00 35,824,700 0
08-Apr-2026 53.00 55.00 53.00 55.00 72,631,700 0
07-Apr-2026 53.00 54.00 52.00 52.00 32,375,000 0
06-Apr-2026 53.00 54.00 53.00 53.00 31,255,900 0
02-Apr-2026 55.00 55.00 53.00 53.00 28,585,700 0
01-Apr-2026 54.00 55.00 53.00 55.00 41,319,100 0
31-Mar-2026 55.00 55.00 53.00 53.00 25,176,100 0
30-Mar-2026 54.00 55.00 53.00 54.00 36,012,200 0
27-Mar-2026 55.00 55.00 54.00 55.00 9,277,900 0
26-Mar-2026 56.00 56.00 54.00 55.00 31,550,200 0
25-Mar-2026 54.00 57.00 54.00 56.00 84,441,500 0
17-Mar-2026 53.00 56.00 53.00 54.00 63,523,300 0
16-Mar-2026 54.00 54.00 52.00 53.00 79,546,400 0
13-Mar-2026 55.00 56.00 54.00 54.00 43,151,800 0
12-Mar-2026 56.00 57.00 54.00 55.00 76,891,100 0
11-Mar-2026 56.00 57.00 56.00 56.00 36,955,900 0
10-Mar-2026 55.00 57.00 55.00 56.00 54,225,700 0
09-Mar-2026 56.00 56.00 52.00 54.00 217,783,300 0
06-Mar-2026 58.00 59.00 57.00 57.00 74,801,900 0
05-Mar-2026 58.00 59.00 58.00 59.00 47,983,000 0