Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
30-Dec-2022 54.00 55.00 53.00 53.00 15,920,600 0
29-Dec-2022 54.00 54.00 53.00 53.00 24,686,500 0
28-Dec-2022 54.00 55.00 53.00 54.00 27,000,000 0
27-Dec-2022 55.00 56.00 54.00 54.00 40,887,800 0
26-Dec-2022 54.00 56.00 54.00 55.00 16,383,800 0
23-Dec-2022 58.00 58.00 54.00 54.00 51,000,400 0
22-Dec-2022 54.00 58.00 53.00 57.00 142,317,000 0
21-Dec-2022 54.00 54.00 53.00 53.00 66,303,000 0
20-Dec-2022 54.00 55.00 53.00 53.00 21,910,700 0
19-Dec-2022 54.00 55.00 53.00 54.00 23,614,100 0
16-Dec-2022 55.00 55.00 54.00 54.00 9,345,800 0
15-Dec-2022 54.00 55.00 54.00 55.00 27,470,900 0
14-Dec-2022 54.00 55.00 54.00 54.00 12,355,800 0
13-Dec-2022 53.00 55.00 53.00 54.00 74,585,300 0
12-Dec-2022 54.00 55.00 53.00 53.00 43,051,300 0
09-Dec-2022 54.00 54.00 53.00 54.00 23,278,600 0
08-Dec-2022 54.00 55.00 53.00 53.00 53,507,400 0
07-Dec-2022 55.00 56.00 53.00 54.00 89,473,000 0
06-Dec-2022 56.00 56.00 55.00 55.00 25,549,000 0
05-Dec-2022 56.00 57.00 55.00 56.00 25,596,600 0
02-Dec-2022 56.00 57.00 55.00 56.00 39,829,200 0
01-Dec-2022 57.00 57.00 55.00 56.00 59,664,000 0
30-Nov-2022 56.00 57.00 56.00 56.00 21,699,000 0
29-Nov-2022 56.00 57.00 56.00 56.00 32,252,600 0
28-Nov-2022 57.00 58.00 56.00 56.00 53,407,100 0
25-Nov-2022 59.00 59.00 57.00 58.00 17,964,100 0
24-Nov-2022 56.00 59.00 56.00 58.00 89,280,500 0
23-Nov-2022 56.00 57.00 56.00 56.00 15,400,500 0
22-Nov-2022 57.00 58.00 56.00 56.00 44,509,300 0
21-Nov-2022 58.00 58.00 56.00 56.00 42,379,900 0
18-Nov-2022 58.00 58.00 56.00 57.00 70,991,100 0
17-Nov-2022 58.00 58.00 57.00 57.00 19,622,300 0
16-Nov-2022 59.00 59.00 57.00 58.00 90,067,900 0
15-Nov-2022 58.00 59.00 58.00 59.00 18,593,200 0
14-Nov-2022 59.00 59.00 58.00 58.00 28,329,700 0
11-Nov-2022 58.00 59.00 57.00 58.00 59,673,800 0
10-Nov-2022 59.00 60.00 57.00 58.00 74,671,300 0
09-Nov-2022 59.00 60.00 58.00 59.00 39,726,900 0
08-Nov-2022 59.00 60.00 58.00 59.00 34,325,300 0
07-Nov-2022 59.00 60.00 58.00 59.00 30,707,000 0
04-Nov-2022 60.00 60.00 58.00 59.00 31,694,200 0
03-Nov-2022 60.00 61.00 59.00 60.00 29,160,700 0
02-Nov-2022 59.00 61.00 58.00 60.00 58,361,300 0
01-Nov-2022 59.00 59.00 58.00 59.00 23,258,200 0
31-Oct-2022 59.00 60.00 58.00 58.00 104,467,400 0
28-Oct-2022 59.00 60.00 59.00 59.00 26,846,100 0
27-Oct-2022 60.00 60.00 59.00 59.00 35,234,000 0
26-Oct-2022 61.00 62.00 59.00 60.00 42,870,000 0
25-Oct-2022 61.00 62.00 60.00 61.00 98,156,800 0
24-Oct-2022 58.00 61.00 58.00 61.00 70,539,700 0
21-Oct-2022 59.00 59.00 58.00 58.00 25,882,400 0
20-Oct-2022 59.00 60.00 57.00 59.00 77,864,800 0
19-Oct-2022 58.00 60.00 58.00 59.00 40,590,400 0
18-Oct-2022 58.00 60.00 58.00 58.00 56,351,700 0
17-Oct-2022 57.00 59.00 56.00 58.00 62,502,300 0
14-Oct-2022 60.00 60.00 56.00 58.00 139,369,900 0
13-Oct-2022 60.00 61.00 58.00 60.00 50,438,000 0
12-Oct-2022 60.00 61.00 58.00 60.00 75,562,000 0
11-Oct-2022 60.00 61.00 59.00 59.00 36,568,300 0
10-Oct-2022 61.00 62.00 59.00 60.00 68,567,200 0
07-Oct-2022 63.00 63.00 61.00 61.00 55,468,800 0
06-Oct-2022 63.00 65.00 62.00 63.00 94,074,100 0
05-Oct-2022 62.00 63.00 61.00 62.00 26,090,700 0
04-Oct-2022 62.00 63.00 61.00 62.00 44,331,500 0
03-Oct-2022 60.00 62.00 59.00 62.00 61,132,000 0
30-Sep-2022 60.00 61.00 57.00 59.00 85,178,600 0
29-Sep-2022 62.00 63.00 59.00 59.00 156,046,900 0
28-Sep-2022 63.00 64.00 62.00 62.00 62,056,100 0
27-Sep-2022 64.00 65.00 62.00 63.00 107,899,700 0
26-Sep-2022 66.00 67.00 63.00 64.00 130,511,600 0
23-Sep-2022 68.00 68.00 66.00 66.00 83,946,300 0
22-Sep-2022 67.00 68.00 65.00 67.00 85,577,600 0
21-Sep-2022 66.00 68.00 66.00 66.00 78,812,800 0
20-Sep-2022 68.00 68.00 66.00 66.00 93,163,400 0
19-Sep-2022 67.00 69.00 65.00 67.00 142,033,100 0
16-Sep-2022 73.00 73.00 67.00 67.00 336,816,700 0
15-Sep-2022 73.00 74.00 72.00 72.00 87,794,300 0
14-Sep-2022 73.00 74.00 71.00 73.00 247,904,500 0
13-Sep-2022 77.00 80.00 73.00 74.00 583,152,600 0
12-Sep-2022 75.00 78.00 74.00 77.00 398,385,700 0
09-Sep-2022 72.00 77.00 72.00 74.00 382,635,600 0
08-Sep-2022 73.00 75.00 72.00 72.00 249,803,700 0
07-Sep-2022 68.00 77.00 67.00 72.00 1,172,445,000 0
06-Sep-2022 67.00 68.00 66.00 68.00 93,217,300 0
05-Sep-2022 67.00 67.00 66.00 67.00 78,177,900 0
02-Sep-2022 69.00 70.00 66.00 67.00 155,172,500 0
01-Sep-2022 66.00 69.00 65.00 68.00 259,502,700 0
31-Aug-2022 65.00 66.00 65.00 66.00 54,695,100 0
30-Aug-2022 65.00 66.00 65.00 65.00 78,547,600 0
29-Aug-2022 66.00 66.00 64.00 65.00 41,236,900 0
26-Aug-2022 67.00 67.00 66.00 66.00 48,569,400 0
25-Aug-2022 66.00 67.00 65.00 67.00 87,120,200 0
24-Aug-2022 66.00 66.00 64.00 65.00 56,599,800 0
23-Aug-2022 66.00 67.00 65.00 65.00 38,959,500 0
22-Aug-2022 67.00 67.00 65.00 66.00 78,413,900 0
19-Aug-2022 66.00 67.00 66.00 66.00 30,018,300 0
18-Aug-2022 67.00 67.00 65.00 66.00 84,534,000 0
16-Aug-2022 67.00 68.00 66.00 66.00 73,760,900 0
15-Aug-2022 69.00 69.00 67.00 67.00 53,363,600 0
12-Aug-2022 66.00 68.00 65.00 68.00 92,902,500 0