Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 50.00 50.00 50.00 50.00 2,286,200 0
13-Oct-2021 50.00 50.00 50.00 50.00 0 0
12-Oct-2021 50.00 50.00 50.00 50.00 0 0
11-Oct-2021 50.00 50.00 50.00 50.00 0 0
08-Oct-2021 50.00 50.00 50.00 50.00 0 0
07-Oct-2021 50.00 50.00 50.00 50.00 0 0
06-Oct-2021 50.00 50.00 50.00 50.00 0 0
05-Oct-2021 50.00 50.00 50.00 50.00 0 0
04-Oct-2021 50.00 50.00 50.00 50.00 0 0
01-Oct-2021 50.00 50.00 50.00 50.00 0 0
30-Sep-2021 50.00 50.00 50.00 50.00 0 0
29-Sep-2021 50.00 50.00 50.00 50.00 0 0
28-Sep-2021 50.00 50.00 50.00 50.00 0 0
27-Sep-2021 50.00 50.00 50.00 50.00 0 0
24-Sep-2021 50.00 50.00 50.00 50.00 0 0
23-Sep-2021 50.00 50.00 50.00 50.00 0 0
22-Sep-2021 50.00 50.00 50.00 50.00 0 0
21-Sep-2021 50.00 50.00 50.00 50.00 0 0
20-Sep-2021 50.00 50.00 50.00 50.00 0 0
17-Sep-2021 50.00 50.00 50.00 50.00 0 0
16-Sep-2021 50.00 50.00 50.00 50.00 0 0
15-Sep-2021 50.00 50.00 50.00 50.00 0 0
14-Sep-2021 50.00 50.00 50.00 50.00 0 0
13-Sep-2021 50.00 50.00 50.00 50.00 0 0
10-Sep-2021 50.00 50.00 50.00 50.00 0 0
09-Sep-2021 50.00 50.00 50.00 50.00 0 0
08-Sep-2021 50.00 50.00 50.00 50.00 0 0
07-Sep-2021 50.00 50.00 50.00 50.00 0 0
06-Sep-2021 50.00 50.00 50.00 50.00 0 0
03-Sep-2021 50.00 50.00 50.00 50.00 0 0
02-Sep-2021 50.00 50.00 50.00 50.00 0 0
01-Sep-2021 50.00 50.00 50.00 50.00 0 0
31-Aug-2021 50.00 50.00 50.00 50.00 0 0
30-Aug-2021 50.00 50.00 50.00 50.00 0 0
27-Aug-2021 50.00 50.00 50.00 50.00 1,600 0
26-Aug-2021 50.00 50.00 50.00 50.00 300 0
25-Aug-2021 50.00 50.00 50.00 50.00 700 0
24-Aug-2021 50.00 50.00 50.00 50.00 700 0
23-Aug-2021 50.00 50.00 50.00 50.00 5,000 0
20-Aug-2021 50.00 50.00 50.00 50.00 1,700 0
19-Aug-2021 50.00 50.00 50.00 50.00 200 0
18-Aug-2021 50.00 50.00 50.00 50.00 2,300 0
16-Aug-2021 50.00 50.00 50.00 50.00 9,100 0
13-Aug-2021 50.00 50.00 50.00 50.00 20,100 0
12-Aug-2021 50.00 50.00 50.00 50.00 400 0
10-Aug-2021 50.00 50.00 50.00 50.00 600 0
09-Aug-2021 50.00 50.00 50.00 50.00 1,400 0