Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
11-Aug-2022 66.00 67.00 65.00 66.00 149,943,800 0
10-Aug-2022 67.00 69.00 65.00 65.00 200,919,600 0
09-Aug-2022 69.00 69.00 65.00 67.00 226,737,500 0
08-Aug-2022 71.00 71.00 69.00 69.00 111,759,200 0
05-Aug-2022 70.00 72.00 69.00 71.00 97,550,000 0
04-Aug-2022 70.00 71.00 69.00 69.00 108,560,800 0
03-Aug-2022 72.00 77.00 69.00 70.00 224,963,500 0
02-Aug-2022 69.00 75.00 68.00 72.00 500,064,600 0
01-Aug-2022 70.00 70.00 68.00 69.00 78,198,200 0
29-Jul-2022 69.00 71.00 68.00 69.00 104,651,100 0
28-Jul-2022 71.00 72.00 68.00 69.00 161,303,300 0
27-Jul-2022 69.00 73.00 68.00 70.00 412,981,600 0
26-Jul-2022 65.00 69.00 64.00 68.00 412,994,200 0
25-Jul-2022 65.00 67.00 64.00 65.00 103,525,700 0
22-Jul-2022 66.00 67.00 64.00 65.00 126,456,400 0
21-Jul-2022 66.00 69.00 64.00 66.00 409,920,100 0
20-Jul-2022 65.00 65.00 62.00 64.00 156,838,700 0
19-Jul-2022 61.00 66.00 60.00 64.00 438,603,000 0
18-Jul-2022 60.00 62.00 60.00 60.00 81,747,100 0
15-Jul-2022 59.00 62.00 59.00 59.00 106,796,000 0
14-Jul-2022 59.00 60.00 58.00 59.00 29,579,300 0
13-Jul-2022 61.00 62.00 59.00 59.00 41,246,600 0
12-Jul-2022 61.00 62.00 60.00 61.00 27,160,000 0
11-Jul-2022 58.00 62.00 58.00 61.00 131,093,100 0
08-Jul-2022 57.00 59.00 57.00 58.00 38,494,600 0
07-Jul-2022 58.00 58.00 57.00 57.00 50,891,300 0
06-Jul-2022 58.00 59.00 56.00 58.00 46,022,600 0
05-Jul-2022 56.00 58.00 56.00 58.00 33,222,400 0
04-Jul-2022 60.00 60.00 55.00 56.00 209,445,100 0
01-Jul-2022 61.00 61.00 58.00 59.00 80,810,300 0
30-Jun-2022 62.00 62.00 60.00 60.00 43,030,200 0
29-Jun-2022 61.00 62.00 60.00 61.00 67,384,000 0
28-Jun-2022 61.00 62.00 60.00 61.00 57,340,200 0
27-Jun-2022 61.00 62.00 60.00 61.00 54,152,300 0
24-Jun-2022 60.00 63.00 60.00 60.00 173,143,700 0
23-Jun-2022 61.00 63.00 59.00 60.00 156,663,800 0
22-Jun-2022 60.00 67.00 60.00 61.00 370,586,600 0
21-Jun-2022 59.00 61.00 59.00 60.00 123,999,000 0
20-Jun-2022 62.00 63.00 59.00 60.00 160,114,900 0
17-Jun-2022 62.00 64.00 60.00 62.00 162,864,600 0
16-Jun-2022 63.00 65.00 61.00 63.00 223,806,000 0
15-Jun-2022 66.00 67.00 62.00 62.00 395,690,400 0
14-Jun-2022 65.00 67.00 65.00 66.00 67,068,600 0
13-Jun-2022 68.00 69.00 65.00 66.00 121,775,100 0
10-Jun-2022 69.00 70.00 68.00 68.00 58,025,000 0
09-Jun-2022 69.00 71.00 69.00 69.00 66,310,500 0
08-Jun-2022 68.00 71.00 67.00 69.00 127,210,000 0
07-Jun-2022 69.00 70.00 67.00 67.00 110,069,200 0
06-Jun-2022 74.00 74.00 68.00 69.00 296,296,900 0
03-Jun-2022 75.00 75.00 72.00 73.00 99,734,100 0
02-Jun-2022 74.00 79.00 74.00 74.00 328,475,400 0
31-May-2022 71.00 75.00 70.00 74.00 220,634,600 0
30-May-2022 70.00 72.00 69.00 70.00 91,381,200 0
27-May-2022 70.00 71.00 69.00 69.00 90,705,100 0
25-May-2022 69.00 71.00 68.00 69.00 98,412,500 0
24-May-2022 70.00 72.00 68.00 69.00 99,923,000 0
23-May-2022 69.00 71.00 68.00 69.00 127,471,600 0
20-May-2022 67.00 69.00 66.00 67.00 75,647,400 0
19-May-2022 69.00 70.00 66.00 67.00 138,194,700 0
18-May-2022 68.00 70.00 68.00 69.00 65,445,900 0
17-May-2022 70.00 72.00 67.00 68.00 111,379,800 0
13-May-2022 70.00 73.00 66.00 69.00 264,220,400 0
12-May-2022 75.00 76.00 70.00 70.00 245,824,500 0
11-May-2022 76.00 78.00 74.00 75.00 104,866,400 0
10-May-2022 80.00 80.00 74.00 75.00 239,240,200 0
09-May-2022 73.00 83.00 73.00 79.00 454,071,800 0
28-Apr-2022 72.00 76.00 70.00 73.00 160,577,400 0
27-Apr-2022 69.00 73.00 66.00 71.00 173,236,200 0
26-Apr-2022 73.00 73.00 68.00 68.00 272,977,700 0
25-Apr-2022 74.00 77.00 71.00 73.00 191,485,600 0
22-Apr-2022 77.00 78.00 76.00 76.00 40,973,900 0
21-Apr-2022 76.00 79.00 76.00 77.00 99,720,000 0
20-Apr-2022 79.00 81.00 76.00 76.00 186,902,400 0
19-Apr-2022 82.00 82.00 78.00 79.00 187,945,500 0
18-Apr-2022 80.00 82.00 79.00 81.00 115,452,300 0
14-Apr-2022 80.00 81.00 79.00 79.00 108,632,500 0
13-Apr-2022 81.00 83.00 79.00 80.00 107,146,500 0
12-Apr-2022 79.00 83.00 79.00 81.00 213,030,800 0
11-Apr-2022 84.00 84.00 79.00 79.00 389,779,600 0
08-Apr-2022 87.00 87.00 82.00 83.00 262,062,200 0
07-Apr-2022 85.00 89.00 85.00 86.00 198,832,900 0
06-Apr-2022 90.00 90.00 84.00 85.00 377,623,500 0
05-Apr-2022 90.00 91.00 88.00 89.00 210,759,200 0
04-Apr-2022 91.00 93.00 89.00 90.00 209,269,500 0
01-Apr-2022 90.00 96.00 89.00 91.00 474,220,400 0
31-Mar-2022 91.00 93.00 90.00 90.00 173,309,400 0
30-Mar-2022 93.00 95.00 91.00 91.00 220,630,300 0
29-Mar-2022 95.00 98.00 93.00 93.00 259,346,000 0
28-Mar-2022 96.00 100.00 93.00 94.00 506,503,200 0
25-Mar-2022 89.00 98.00 88.00 96.00 1,199,658,300 0
24-Mar-2022 89.00 90.00 87.00 88.00 104,287,800 0
23-Mar-2022 88.00 90.00 87.00 89.00 154,350,500 0
22-Mar-2022 87.00 89.00 86.00 87.00 77,523,400 0
21-Mar-2022 89.00 91.00 86.00 87.00 187,842,100 0
18-Mar-2022 89.00 89.00 87.00 88.00 64,033,700 0
17-Mar-2022 89.00 90.00 87.00 88.00 73,430,900 0
16-Mar-2022 89.00 92.00 88.00 88.00 182,928,200 0
15-Mar-2022 92.00 95.00 87.00 88.00 333,856,200 0
14-Mar-2022 89.00 93.00 87.00 91.00 329,130,000 0
11-Mar-2022 87.00 89.00 87.00 88.00 96,158,900 0