Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
09-Oct-2026 40.00 41.00 39.00 41.00 21,526,000 0
08-Oct-2026 42.00 42.00 40.00 40.00 36,448,600 0
07-Oct-2026 41.00 43.00 41.00 42.00 53,188,600 0
06-Oct-2026 41.00 43.00 40.00 41.00 55,773,800 0
05-Oct-2026 38.00 42.00 38.00 41.00 243,730,000 0
02-Oct-2026 39.00 39.00 37.00 39.00 85,530,300 0
01-Oct-2026 37.00 41.00 36.00 38.00 264,462,300 0
30-Sep-2026 40.00 42.00 35.00 37.00 267,618,500 0
29-Sep-2026 39.00 42.00 37.00 41.00 399,360,100 0
28-Sep-2026 43.00 43.00 43.00 43.00 32,524,300 0
25-Sep-2026 50.00 50.00 50.00 50.00 135,500 0
24-Sep-2026 50.00 50.00 50.00 50.00 202,900 0
23-Sep-2026 50.00 50.00 50.00 50.00 856,800 0
22-Sep-2026 50.00 50.00 50.00 50.00 719,500 0
21-Sep-2026 50.00 50.00 50.00 50.00 709,400 0
18-Sep-2026 50.00 50.00 50.00 50.00 1,963,500 0
17-Sep-2026 50.00 50.00 50.00 50.00 2,155,000 0
16-Sep-2026 50.00 50.00 50.00 50.00 1,133,800 0
15-Sep-2026 50.00 50.00 50.00 50.00 819,200 0
14-Sep-2026 50.00 50.00 50.00 50.00 10,926,500 0
11-Sep-2026 50.00 50.00 50.00 50.00 1,017,300 0
10-Sep-2026 50.00 50.00 50.00 50.00 903,500 0
09-Sep-2026 50.00 50.00 50.00 50.00 5,891,400 0
08-Sep-2026 50.00 50.00 50.00 50.00 1,737,800 0
07-Sep-2026 50.00 50.00 50.00 50.00 1,677,900 0
04-Sep-2026 50.00 50.00 50.00 50.00 3,756,000 0
03-Sep-2026 50.00 50.00 50.00 50.00 5,155,400 0
02-Sep-2026 50.00 50.00 50.00 50.00 1,781,600 0
01-Sep-2026 50.00 50.00 50.00 50.00 3,466,200 0
31-Aug-2026 50.00 50.00 50.00 50.00 12,438,100 0
28-Aug-2026 50.00 50.00 50.00 50.00 1,171,800 0
27-Aug-2026 50.00 50.00 50.00 50.00 2,249,800 0
26-Aug-2026 50.00 50.00 50.00 50.00 3,276,100 0
25-Aug-2026 50.00 50.00 50.00 50.00 0 0
24-Aug-2026 50.00 50.00 50.00 50.00 4,298,200 0
21-Aug-2026 50.00 50.00 50.00 50.00 32,563,700 0
20-Aug-2026 50.00 51.00 50.00 50.00 365,451,000 0
19-Aug-2026 51.00 51.00 50.00 50.00 41,986,600 0
18-Aug-2026 51.00 52.00 50.00 51.00 127,962,300 0
14-Aug-2026 52.00 52.00 51.00 52.00 31,259,300 0
13-Aug-2026 53.00 53.00 51.00 52.00 47,249,700 0
12-Aug-2026 52.00 53.00 51.00 53.00 147,680,600 0
11-Aug-2026 51.00 54.00 50.00 51.00 357,401,100 0
10-Aug-2026 51.00 52.00 50.00 51.00 136,291,100 0
07-Aug-2026 50.00 51.00 50.00 51.00 24,530,300 0
06-Aug-2026 50.00 51.00 50.00 50.00 48,884,200 0
05-Aug-2026 50.00 51.00 50.00 50.00 18,145,900 0
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