Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
19-May-2026 53.00 55.00 52.00 53.00 172,299,700 0
18-May-2026 55.00 55.00 53.00 53.00 86,616,300 0
15-May-2026 55.00 55.00 55.00 55.00 0 0
14-May-2026 55.00 55.00 55.00 55.00 0 0
13-May-2026 55.00 56.00 54.00 55.00 41,517,300 0
12-May-2026 55.00 56.00 55.00 55.00 42,726,100 0
11-May-2026 57.00 57.00 55.00 55.00 66,801,400 0
08-May-2026 57.00 58.00 56.00 56.00 54,034,400 0
07-May-2026 58.00 59.00 57.00 57.00 49,917,300 0
06-May-2026 58.00 59.00 57.00 57.00 40,870,300 0
05-May-2026 57.00 59.00 56.00 58.00 66,638,100 0
04-May-2026 57.00 58.00 56.00 57.00 56,022,500 0
30-Apr-2026 60.00 60.00 56.00 57.00 258,072,000 0
29-Apr-2026 61.00 62.00 59.00 59.00 89,876,100 0
28-Apr-2026 58.00 62.00 57.00 60.00 249,539,300 0
27-Apr-2026 59.00 60.00 58.00 58.00 90,173,400 0
24-Apr-2026 63.00 67.00 59.00 59.00 533,270,100 0
23-Apr-2026 61.00 66.00 59.00 62.00 852,406,000 0
22-Apr-2026 62.00 62.00 59.00 61.00 185,578,300 0
21-Apr-2026 57.00 62.00 56.00 62.00 454,050,600 0
20-Apr-2026 58.00 58.00 56.00 57.00 86,831,100 0
17-Apr-2026 57.00 61.00 56.00 59.00 211,874,800 0
16-Apr-2026 58.00 58.00 56.00 57.00 29,974,900 0
15-Apr-2026 58.00 58.00 56.00 57.00 51,637,000 0
14-Apr-2026 55.00 58.00 55.00 57.00 152,210,300 0
13-Apr-2026 54.00 56.00 54.00 55.00 46,387,600 0
10-Apr-2026 54.00 55.00 54.00 55.00 35,335,700 0
09-Apr-2026 55.00 55.00 53.00 54.00 35,824,700 0
08-Apr-2026 53.00 55.00 53.00 55.00 72,631,700 0
07-Apr-2026 53.00 54.00 52.00 52.00 32,375,000 0
06-Apr-2026 53.00 54.00 53.00 53.00 31,255,900 0
02-Apr-2026 55.00 55.00 53.00 53.00 28,585,700 0
01-Apr-2026 54.00 55.00 53.00 55.00 41,319,100 0
31-Mar-2026 55.00 55.00 53.00 53.00 25,176,100 0
30-Mar-2026 54.00 55.00 53.00 54.00 36,012,200 0
27-Mar-2026 55.00 55.00 54.00 55.00 9,277,900 0
26-Mar-2026 56.00 56.00 54.00 55.00 31,550,200 0
25-Mar-2026 54.00 57.00 54.00 56.00 84,441,500 0
17-Mar-2026 53.00 56.00 53.00 54.00 63,523,300 0
16-Mar-2026 54.00 54.00 52.00 53.00 79,546,400 0
13-Mar-2026 55.00 56.00 54.00 54.00 43,151,800 0
12-Mar-2026 56.00 57.00 54.00 55.00 76,891,100 0
11-Mar-2026 56.00 57.00 56.00 56.00 36,955,900 0
10-Mar-2026 55.00 57.00 55.00 56.00 54,225,700 0
09-Mar-2026 56.00 56.00 52.00 54.00 217,783,300 0
06-Mar-2026 58.00 59.00 57.00 57.00 74,801,900 0
05-Mar-2026 58.00 59.00 58.00 59.00 47,983,000 0
04-Mar-2026 60.00 60.00 55.00 57.00 382,409,300 0
03-Mar-2026 61.00 62.00 60.00 60.00 105,469,400 0
02-Mar-2026 61.00 63.00 60.00 61.00 169,922,100 0
27-Feb-2026 64.00 64.00 62.00 63.00 131,192,600 0
26-Feb-2026 65.00 66.00 63.00 64.00 162,500,700 0
25-Feb-2026 65.00 67.00 64.00 65.00 184,902,100 0
24-Feb-2026 66.00 70.00 65.00 65.00 494,595,100 0
23-Feb-2026 65.00 67.00 64.00 66.00 188,440,400 0
20-Feb-2026 65.00 66.00 64.00 65.00 49,842,600 0
19-Feb-2026 66.00 66.00 65.00 65.00 69,770,300 0
18-Feb-2026 65.00 66.00 64.00 66.00 85,372,500 0
13-Feb-2026 65.00 66.00 64.00 65.00 83,310,100 0
12-Feb-2026 67.00 67.00 64.00 66.00 117,003,400 0
11-Feb-2026 64.00 67.00 63.00 66.00 176,536,800 0
10-Feb-2026 62.00 64.00 62.00 64.00 104,224,600 0
09-Feb-2026 63.00 64.00 61.00 62.00 141,330,200 0
06-Feb-2026 64.00 64.00 62.00 63.00 138,449,800 0
05-Feb-2026 65.00 66.00 64.00 65.00 95,646,900 0
04-Feb-2026 66.00 66.00 64.00 65.00 82,929,700 0
03-Feb-2026 63.00 67.00 62.00 65.00 307,636,300 0
02-Feb-2026 66.00 67.00 61.00 62.00 301,513,800 0
30-Jan-2026 67.00 68.00 64.00 65.00 291,685,700 0
29-Jan-2026 65.00 67.00 57.00 65.00 677,347,800 0
28-Jan-2026 70.00 71.00 64.00 66.00 767,251,000 0
27-Jan-2026 71.00 73.00 70.00 72.00 133,881,900 0
26-Jan-2026 72.00 73.00 71.00 71.00 211,546,600 0
23-Jan-2026 73.00 74.00 68.00 71.00 608,316,800 0
22-Jan-2026 74.00 75.00 72.00 73.00 219,624,800 0
21-Jan-2026 76.00 76.00 73.00 74.00 385,296,200 0
20-Jan-2026 77.00 82.00 75.00 76.00 1,333,240,800 0
19-Jan-2026 73.00 77.00 72.00 76.00 716,254,400 0
15-Jan-2026 75.00 75.00 72.00 73.00 339,790,600 0
14-Jan-2026 72.00 78.00 71.00 75.00 990,402,200 0
13-Jan-2026 70.00 73.00 69.00 72.00 370,723,800 0
12-Jan-2026 73.00 74.00 69.00 70.00 627,076,700 0
09-Jan-2026 74.00 75.00 70.00 72.00 556,694,500 0
08-Jan-2026 73.00 76.00 72.00 73.00 500,022,100 0
07-Jan-2026 70.00 80.00 68.00 72.00 3,211,360,000 0
06-Jan-2026 86.00 87.00 74.00 74.00 3,677,233,800 0
05-Jan-2026 66.00 88.00 65.00 86.00 4,386,756,700 0
02-Jan-2026 63.00 67.00 62.00 66.00 383,489,300 0
30-Dec-2025 62.00 64.00 61.00 63.00 175,509,200 0
29-Dec-2025 61.00 63.00 61.00 62.00 168,262,400 0
24-Dec-2025 62.00 62.00 60.00 61.00 118,650,600 0
23-Dec-2025 62.00 62.00 60.00 61.00 101,615,900 0
22-Dec-2025 62.00 63.00 61.00 61.00 94,645,200 0
19-Dec-2025 63.00 63.00 61.00 62.00 85,623,800 0
18-Dec-2025 64.00 64.00 62.00 62.00 121,021,700 0
17-Dec-2025 64.00 65.00 62.00 63.00 149,853,100 0
16-Dec-2025 62.00 64.00 62.00 63.00 172,013,700 0
15-Dec-2025 61.00 63.00 60.00 61.00 216,058,300 0
12-Dec-2025 62.00 62.00 60.00 61.00 197,980,600 0
11-Dec-2025 61.00 64.00 61.00 61.00 228,834,500 0