Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
10-Mar-2022 87.00 90.00 86.00 87.00 119,242,600 0
09-Mar-2022 86.00 90.00 82.00 86.00 277,813,700 0
08-Mar-2022 91.00 93.00 86.00 86.00 478,905,900 0
07-Mar-2022 89.00 95.00 85.00 92.00 243,311,800 0
04-Mar-2022 91.00 96.00 89.00 90.00 277,062,600 0
02-Mar-2022 96.00 97.00 93.00 93.00 149,574,400 0
01-Mar-2022 96.00 101.00 94.00 96.00 309,987,900 0
25-Feb-2022 96.00 97.00 93.00 95.00 149,944,700 0
24-Feb-2022 101.00 101.00 94.00 94.00 498,900,800 0
23-Feb-2022 101.00 104.00 101.00 101.00 236,579,800 0
22-Feb-2022 104.00 106.00 100.00 101.00 424,897,400 0
21-Feb-2022 99.00 106.00 96.00 105.00 775,186,900 0
18-Feb-2022 99.00 104.00 97.00 99.00 443,624,700 0
17-Feb-2022 108.00 110.00 100.00 101.00 933,097,100 0
16-Feb-2022 106.00 111.00 105.00 107.00 734,233,500 0
15-Feb-2022 107.00 110.00 103.00 105.00 493,851,900 0
14-Feb-2022 103.00 111.00 100.00 106.00 1,711,456,300 0
11-Feb-2022 97.00 107.00 94.00 102.00 1,579,315,300 0
10-Feb-2022 105.00 107.00 97.00 97.00 1,167,940,700 0
09-Feb-2022 86.00 105.00 86.00 104.00 2,237,936,600 0
08-Feb-2022 86.00 89.00 84.00 86.00 173,169,800 0
07-Feb-2022 91.00 91.00 85.00 86.00 339,297,600 0
04-Feb-2022 78.00 91.00 77.00 90.00 898,201,300 0
03-Feb-2022 79.00 79.00 76.00 78.00 66,615,300 0
02-Feb-2022 81.00 81.00 76.00 78.00 141,549,700 0
31-Jan-2022 78.00 82.00 76.00 80.00 186,519,700 0
28-Jan-2022 73.00 78.00 71.00 77.00 204,427,000 0
27-Jan-2022 75.00 80.00 72.00 72.00 497,558,000 0
26-Jan-2022 79.00 80.00 74.00 75.00 228,631,600 0
25-Jan-2022 84.00 84.00 79.00 79.00 375,388,800 0
24-Jan-2022 85.00 86.00 83.00 84.00 76,227,000 0
21-Jan-2022 84.00 88.00 84.00 85.00 175,502,400 0
20-Jan-2022 83.00 87.00 81.00 84.00 230,992,600 0
19-Jan-2022 85.00 87.00 82.00 82.00 260,383,900 0
18-Jan-2022 86.00 89.00 83.00 85.00 173,976,400 0
17-Jan-2022 88.00 90.00 84.00 84.00 110,671,500 0
14-Jan-2022 89.00 92.00 87.00 88.00 202,310,800 0
13-Jan-2022 84.00 92.00 80.00 88.00 646,533,000 0
12-Jan-2022 89.00 90.00 83.00 83.00 505,540,400 0
11-Jan-2022 99.00 99.00 89.00 89.00 352,659,200 0
10-Jan-2022 99.00 99.00 95.00 95.00 109,467,600 0
07-Jan-2022 98.00 99.00 96.00 96.00 112,327,800 0
06-Jan-2022 101.00 101.00 96.00 97.00 161,566,000 0
05-Jan-2022 100.00 103.00 97.00 100.00 116,118,400 0
04-Jan-2022 105.00 108.00 99.00 100.00 434,036,600 0
03-Jan-2022 96.00 104.00 94.00 104.00 555,056,300 0
30-Dec-2021 97.00 98.00 95.00 95.00 110,971,100 0
29-Dec-2021 96.00 97.00 93.00 96.00 193,111,600 0
28-Dec-2021 100.00 100.00 95.00 96.00 213,654,500 0
27-Dec-2021 98.00 102.00 96.00 99.00 262,897,100 0
24-Dec-2021 104.00 106.00 97.00 98.00 460,149,300 0
23-Dec-2021 106.00 108.00 103.00 104.00 252,195,600 0
22-Dec-2021 105.00 110.00 103.00 105.00 563,991,900 0
21-Dec-2021 105.00 107.00 103.00 104.00 182,761,600 0
20-Dec-2021 104.00 110.00 101.00 105.00 352,289,600 0
17-Dec-2021 108.00 108.00 104.00 104.00 162,407,100 0
16-Dec-2021 112.00 112.00 104.00 108.00 304,658,200 0
15-Dec-2021 110.00 112.00 106.00 110.00 372,878,500 0
14-Dec-2021 116.00 116.00 107.00 109.00 638,980,900 0
13-Dec-2021 116.00 120.00 112.00 115.00 742,622,600 0
10-Dec-2021 109.00 118.00 105.00 114.00 1,223,854,400 0
09-Dec-2021 112.00 115.00 105.00 109.00 923,653,600 0
08-Dec-2021 105.00 116.00 105.00 110.00 1,646,647,100 0
07-Dec-2021 91.00 109.00 91.00 104.00 2,418,647,100 0
06-Dec-2021 96.00 98.00 90.00 91.00 789,078,500 0
03-Dec-2021 99.00 103.00 92.00 96.00 832,709,200 0
02-Dec-2021 102.00 107.00 98.00 98.00 1,056,422,000 0
01-Dec-2021 110.00 116.00 105.00 105.00 674,675,000 0
30-Nov-2021 118.00 121.00 112.00 112.00 803,602,300 0
29-Nov-2021 112.00 122.00 110.00 117.00 1,095,050,100 0
26-Nov-2021 118.00 122.00 110.00 116.00 748,933,800 0
25-Nov-2021 125.00 127.00 117.00 118.00 2,059,183,100 0
24-Nov-2021 103.00 128.00 103.00 125.00 3,436,341,500 0
23-Nov-2021 110.00 110.00 110.00 110.00 59,726,700 0
22-Nov-2021 126.00 126.00 118.00 118.00 255,059,900 0
19-Nov-2021 115.00 134.00 115.00 126.00 4,785,610,800 0
18-Nov-2021 97.00 118.00 95.00 115.00 4,630,062,400 0
17-Nov-2021 81.00 99.00 78.00 98.00 3,434,023,200 0
16-Nov-2021 73.00 81.00 70.00 80.00 1,652,975,400 0
15-Nov-2021 71.00 76.00 66.00 73.00 1,574,715,800 0
12-Nov-2021 69.00 80.00 66.00 70.00 3,318,634,200 0
11-Nov-2021 57.00 73.00 57.00 68.00 4,594,343,400 0
10-Nov-2021 53.00 56.00 50.00 56.00 991,742,700 0
09-Nov-2021 50.00 61.00 50.00 52.00 3,668,364,600 0
08-Nov-2021 50.00 50.00 50.00 50.00 1,170,500 0
05-Nov-2021 50.00 50.00 50.00 50.00 2,236,800 0
04-Nov-2021 50.00 50.00 50.00 50.00 633,900 0
03-Nov-2021 50.00 50.00 50.00 50.00 1,601,300 0
02-Nov-2021 50.00 50.00 50.00 50.00 666,300 0
01-Nov-2021 50.00 50.00 50.00 50.00 18,348,000 0
29-Oct-2021 50.00 50.00 50.00 50.00 1,004,300 0
28-Oct-2021 50.00 50.00 50.00 50.00 10,700 0
27-Oct-2021 50.00 50.00 50.00 50.00 1,596,100 0
26-Oct-2021 50.00 50.00 50.00 50.00 4,482,600 0
25-Oct-2021 50.00 50.00 50.00 50.00 14,180,700 0
22-Oct-2021 50.00 50.00 50.00 50.00 1,861,100 0
21-Oct-2021 50.00 50.00 50.00 50.00 84,600 0
19-Oct-2021 50.00 50.00 50.00 50.00 23,200 0
18-Oct-2021 50.00 50.00 50.00 50.00 158,000 0
15-Oct-2021 50.00 50.00 50.00 50.00 80,200 0