Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
06-May-2025 53.00 54.00 52.00 53.00 99,169,800 0
05-May-2025 54.00 54.00 52.00 53.00 30,036,500 0
02-May-2025 54.00 57.00 53.00 53.00 171,620,500 0
30-Apr-2025 52.00 59.00 50.00 54.00 378,237,100 0
29-Apr-2025 52.00 52.00 50.00 52.00 74,012,500 0
28-Apr-2025 51.00 52.00 50.00 51.00 76,116,900 0
25-Apr-2025 50.00 52.00 50.00 51.00 129,906,200 0
24-Apr-2025 50.00 53.00 50.00 50.00 176,002,900 0
23-Apr-2025 50.00 50.00 50.00 50.00 7,231,400 0
22-Apr-2025 50.00 50.00 50.00 50.00 1,114,900 0
21-Apr-2025 50.00 50.00 50.00 50.00 190,900 0
17-Apr-2025 50.00 50.00 50.00 50.00 413,500 0
16-Apr-2025 50.00 50.00 50.00 50.00 3,346,000 0
15-Apr-2025 50.00 50.00 50.00 50.00 271,700 0
14-Apr-2025 50.00 50.00 50.00 50.00 301,900 0
11-Apr-2025 50.00 50.00 50.00 50.00 2,348,700 0
10-Apr-2025 50.00 50.00 50.00 50.00 577,600 0
09-Apr-2025 50.00 50.00 50.00 50.00 265,800 0
08-Apr-2025 50.00 50.00 50.00 50.00 517,300 0
27-Mar-2025 50.00 50.00 50.00 50.00 3,878,200 0
26-Mar-2025 50.00 51.00 50.00 50.00 32,594,400 0
25-Mar-2025 50.00 50.00 50.00 50.00 2,473,200 0
24-Mar-2025 50.00 50.00 50.00 50.00 423,900 0
21-Mar-2025 50.00 50.00 50.00 50.00 651,700 0
20-Mar-2025 50.00 50.00 50.00 50.00 5,368,000 0
19-Mar-2025 50.00 50.00 50.00 50.00 6,765,700 0
18-Mar-2025 50.00 50.00 50.00 50.00 107,900 0
17-Mar-2025 50.00 50.00 50.00 50.00 795,400 0
14-Mar-2025 50.00 50.00 50.00 50.00 2,017,700 0
13-Mar-2025 50.00 50.00 50.00 50.00 1,311,200 0
12-Mar-2025 50.00 50.00 50.00 50.00 2,927,600 0
11-Mar-2025 50.00 50.00 50.00 50.00 1,105,700 0
10-Mar-2025 50.00 50.00 50.00 50.00 5,607,200 0
07-Mar-2025 50.00 50.00 50.00 50.00 3,681,100 0
06-Mar-2025 50.00 50.00 50.00 50.00 3,377,000 0
05-Mar-2025 50.00 51.00 50.00 50.00 35,563,000 0
04-Mar-2025 50.00 51.00 50.00 50.00 27,649,400 0
03-Mar-2025 50.00 50.00 50.00 50.00 7,150,500 0
28-Feb-2025 50.00 50.00 50.00 50.00 17,832,900 0
27-Feb-2025 50.00 51.00 50.00 50.00 35,770,700 0
26-Feb-2025 50.00 51.00 50.00 50.00 33,997,600 0
25-Feb-2025 50.00 51.00 50.00 50.00 53,666,400 0
24-Feb-2025 51.00 51.00 50.00 51.00 19,692,700 0
21-Feb-2025 50.00 51.00 50.00 51.00 13,142,600 0
20-Feb-2025 50.00 51.00 50.00 50.00 29,652,100 0
19-Feb-2025 50.00 51.00 50.00 50.00 13,744,200 0
18-Feb-2025 50.00 51.00 50.00 51.00 28,069,200 0
17-Feb-2025 50.00 52.00 50.00 51.00 103,510,100 0
14-Feb-2025 50.00 50.00 50.00 50.00 5,284,500 0
13-Feb-2025 50.00 50.00 50.00 50.00 884,100 0
12-Feb-2025 50.00 50.00 50.00 50.00 3,970,500 0
11-Feb-2025 50.00 50.00 50.00 50.00 4,348,800 0
10-Feb-2025 50.00 51.00 50.00 50.00 85,061,200 0
07-Feb-2025 51.00 51.00 50.00 50.00 133,103,200 0
06-Feb-2025 51.00 51.00 50.00 50.00 49,551,300 0
05-Feb-2025 50.00 51.00 50.00 51.00 34,374,000 0
04-Feb-2025 50.00 51.00 50.00 50.00 65,244,800 0
03-Feb-2025 51.00 51.00 50.00 50.00 102,213,700 0
31-Jan-2025 52.00 54.00 50.00 51.00 151,947,200 0
30-Jan-2025 51.00 52.00 50.00 52.00 82,772,200 0
24-Jan-2025 51.00 53.00 50.00 51.00 104,351,300 0
23-Jan-2025 52.00 53.00 50.00 51.00 134,644,400 0
22-Jan-2025 53.00 54.00 52.00 52.00 94,161,700 0
21-Jan-2025 53.00 55.00 52.00 53.00 253,486,400 0
20-Jan-2025 61.00 62.00 53.00 53.00 620,090,700 0
17-Jan-2025 50.00 64.00 50.00 60.00 1,568,073,500 0
16-Jan-2025 50.00 50.00 50.00 50.00 18,027,800 0
15-Jan-2025 50.00 50.00 50.00 50.00 107,900 0
14-Jan-2025 50.00 50.00 50.00 50.00 100,400 0
13-Jan-2025 50.00 50.00 50.00 50.00 181,300 0
10-Jan-2025 50.00 50.00 50.00 50.00 100,500 0
09-Jan-2025 50.00 50.00 50.00 50.00 41,000 0
08-Jan-2025 50.00 50.00 50.00 50.00 103,200 0
07-Jan-2025 50.00 50.00 50.00 50.00 118,400 0
06-Jan-2025 50.00 50.00 50.00 50.00 656,900 0
03-Jan-2025 50.00 50.00 50.00 50.00 460,300 0
02-Jan-2025 50.00 50.00 50.00 50.00 1,180,400 0
30-Dec-2024 50.00 50.00 50.00 50.00 258,000 0
27-Dec-2024 50.00 50.00 50.00 50.00 105,600 0
24-Dec-2024 50.00 50.00 50.00 50.00 110,900 0
23-Dec-2024 50.00 50.00 50.00 50.00 49,200 0
20-Dec-2024 50.00 50.00 50.00 50.00 33,900 0
19-Dec-2024 50.00 50.00 50.00 50.00 20,200 0
18-Dec-2024 50.00 50.00 50.00 50.00 51,900 0
17-Dec-2024 50.00 50.00 50.00 50.00 40,600 0
16-Dec-2024 50.00 50.00 50.00 50.00 1,959,100 0
13-Dec-2024 50.00 50.00 50.00 50.00 711,000 0
12-Dec-2024 50.00 50.00 50.00 50.00 524,500 0
11-Dec-2024 50.00 50.00 50.00 50.00 3,859,400 0
10-Dec-2024 50.00 50.00 50.00 50.00 11,989,700 0
09-Dec-2024 50.00 50.00 50.00 50.00 22,093,700 0
06-Dec-2024 50.00 50.00 50.00 50.00 722,000 0
05-Dec-2024 50.00 50.00 50.00 50.00 471,300 0
04-Dec-2024 50.00 50.00 50.00 50.00 3,853,600 0
03-Dec-2024 50.00 50.00 50.00 50.00 501,800 0
02-Dec-2024 50.00 50.00 50.00 50.00 419,400 0
29-Nov-2024 50.00 50.00 50.00 50.00 338,200 0
28-Nov-2024 50.00 50.00 50.00 50.00 1,063,100 0
26-Nov-2024 50.00 50.00 50.00 50.00 260,700 0
25-Nov-2024 50.00 50.00 50.00 50.00 618,200 0