Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
03-Apr-2024 52.00 52.00 51.00 51.00 41,591,300 0
02-Apr-2024 51.00 52.00 50.00 52.00 39,118,400 0
01-Apr-2024 52.00 53.00 50.00 50.00 107,241,100 0
28-Mar-2024 53.00 53.00 52.00 52.00 38,276,800 0
27-Mar-2024 52.00 54.00 52.00 53.00 40,610,700 0
26-Mar-2024 54.00 54.00 52.00 53.00 11,589,200 0
25-Mar-2024 54.00 54.00 52.00 53.00 43,027,500 0
22-Mar-2024 54.00 55.00 53.00 54.00 14,811,100 0
21-Mar-2024 53.00 55.00 52.00 54.00 56,892,300 0
20-Mar-2024 53.00 54.00 52.00 53.00 19,490,000 0
19-Mar-2024 53.00 54.00 52.00 53.00 50,078,900 0
18-Mar-2024 54.00 55.00 53.00 53.00 33,025,300 0
15-Mar-2024 53.00 54.00 53.00 54.00 53,710,700 0
14-Mar-2024 54.00 54.00 53.00 53.00 15,673,400 0
13-Mar-2024 54.00 54.00 53.00 53.00 19,219,500 0
08-Mar-2024 55.00 55.00 53.00 54.00 31,723,300 0
07-Mar-2024 54.00 56.00 54.00 54.00 30,217,000 0
06-Mar-2024 53.00 55.00 53.00 54.00 38,125,200 0
05-Mar-2024 55.00 56.00 53.00 53.00 63,109,000 0
04-Mar-2024 53.00 57.00 52.00 55.00 237,919,400 0
01-Mar-2024 52.00 53.00 52.00 52.00 29,182,600 0
29-Feb-2024 53.00 53.00 52.00 52.00 12,695,800 0
28-Feb-2024 52.00 53.00 52.00 53.00 23,931,800 0
27-Feb-2024 52.00 54.00 51.00 52.00 108,827,600 0
26-Feb-2024 51.00 52.00 51.00 51.00 51,997,500 0
23-Feb-2024 52.00 52.00 51.00 51.00 15,743,400 0
22-Feb-2024 51.00 52.00 51.00 51.00 9,815,400 0
21-Feb-2024 51.00 52.00 51.00 51.00 9,803,000 0
20-Feb-2024 52.00 52.00 51.00 51.00 21,280,600 0
19-Feb-2024 51.00 52.00 51.00 52.00 29,208,100 0
16-Feb-2024 52.00 52.00 51.00 51.00 45,112,800 0
15-Feb-2024 52.00 52.00 51.00 51.00 26,980,400 0
13-Feb-2024 51.00 52.00 51.00 52.00 17,764,400 0
12-Feb-2024 52.00 52.00 51.00 51.00 12,387,800 0
07-Feb-2024 53.00 53.00 51.00 52.00 8,259,200 0
06-Feb-2024 52.00 54.00 51.00 52.00 37,190,300 0
05-Feb-2024 52.00 52.00 51.00 52.00 22,639,700 0
02-Feb-2024 53.00 53.00 51.00 52.00 44,634,700 0
01-Feb-2024 52.00 54.00 52.00 52.00 69,288,700 0
31-Jan-2024 51.00 54.00 50.00 52.00 148,938,300 0
30-Jan-2024 51.00 51.00 50.00 50.00 109,350,000 0
29-Jan-2024 50.00 51.00 50.00 51.00 42,825,800 0
26-Jan-2024 50.00 51.00 50.00 51.00 13,186,500 0
25-Jan-2024 50.00 51.00 50.00 50.00 38,040,300 0
24-Jan-2024 50.00 51.00 50.00 50.00 54,166,800 0
23-Jan-2024 50.00 51.00 50.00 50.00 130,138,000 0
22-Jan-2024 51.00 51.00 50.00 50.00 71,441,600 0
19-Jan-2024 51.00 52.00 50.00 51.00 160,986,900 0
18-Jan-2024 51.00 52.00 51.00 51.00 16,866,500 0
17-Jan-2024 51.00 52.00 51.00 51.00 21,132,600 0
16-Jan-2024 51.00 52.00 51.00 51.00 8,715,800 0
15-Jan-2024 51.00 52.00 50.00 51.00 67,874,900 0
12-Jan-2024 52.00 52.00 51.00 51.00 7,561,000 0
11-Jan-2024 52.00 52.00 51.00 51.00 46,904,900 0
10-Jan-2024 51.00 53.00 50.00 51.00 100,317,700 0
09-Jan-2024 51.00 52.00 50.00 51.00 155,973,800 0
08-Jan-2024 52.00 52.00 51.00 51.00 10,898,400 0
05-Jan-2024 51.00 52.00 51.00 52.00 16,346,000 0
04-Jan-2024 52.00 52.00 51.00 52.00 8,576,100 0
03-Jan-2024 52.00 52.00 51.00 52.00 12,775,900 0
02-Jan-2024 52.00 52.00 51.00 51.00 3,901,300 0
29-Dec-2023 51.00 52.00 51.00 51.00 25,780,800 0
28-Dec-2023 51.00 52.00 51.00 51.00 18,526,800 0
27-Dec-2023 51.00 52.00 50.00 51.00 159,948,000 0
22-Dec-2023 51.00 52.00 51.00 51.00 29,654,300 0
21-Dec-2023 51.00 52.00 51.00 51.00 20,950,300 0
20-Dec-2023 52.00 52.00 51.00 51.00 37,328,200 0
19-Dec-2023 52.00 52.00 51.00 51.00 25,085,100 0
18-Dec-2023 52.00 53.00 51.00 52.00 30,858,400 0
15-Dec-2023 54.00 54.00 51.00 52.00 119,181,800 0
14-Dec-2023 51.00 54.00 51.00 53.00 67,761,500 0
13-Dec-2023 52.00 52.00 51.00 51.00 11,487,500 0
12-Dec-2023 51.00 52.00 50.00 51.00 61,122,400 0
11-Dec-2023 51.00 52.00 50.00 51.00 105,884,700 0
08-Dec-2023 52.00 53.00 51.00 51.00 30,392,600 0
07-Dec-2023 52.00 53.00 51.00 52.00 95,916,000 0
06-Dec-2023 52.00 53.00 52.00 52.00 34,328,300 0
05-Dec-2023 53.00 53.00 52.00 53.00 15,457,200 0
04-Dec-2023 53.00 54.00 52.00 53.00 47,074,500 0
01-Dec-2023 53.00 54.00 53.00 53.00 29,374,400 0
30-Nov-2023 53.00 54.00 53.00 53.00 29,614,900 0
29-Nov-2023 53.00 54.00 53.00 53.00 30,636,000 0
28-Nov-2023 53.00 54.00 53.00 53.00 26,616,200 0
27-Nov-2023 53.00 54.00 52.00 53.00 67,643,500 0
24-Nov-2023 53.00 54.00 52.00 53.00 35,872,900 0
23-Nov-2023 53.00 54.00 53.00 53.00 15,885,800 0
22-Nov-2023 53.00 54.00 53.00 54.00 26,072,700 0
21-Nov-2023 53.00 54.00 53.00 53.00 12,558,800 0
20-Nov-2023 53.00 54.00 53.00 53.00 40,578,900 0
17-Nov-2023 54.00 54.00 53.00 53.00 14,791,200 0
16-Nov-2023 54.00 55.00 53.00 54.00 15,021,500 0
15-Nov-2023 54.00 55.00 53.00 54.00 68,027,200 0
14-Nov-2023 54.00 55.00 53.00 53.00 17,064,400 0
13-Nov-2023 54.00 55.00 53.00 54.00 26,496,400 0
10-Nov-2023 54.00 55.00 53.00 54.00 51,179,000 0
09-Nov-2023 55.00 56.00 54.00 54.00 54,717,300 0
08-Nov-2023 55.00 55.00 53.00 54.00 40,175,700 0
07-Nov-2023 54.00 56.00 53.00 55.00 101,145,000 0
06-Nov-2023 54.00 55.00 53.00 54.00 45,173,900 0
03-Nov-2023 54.00 55.00 53.00 54.00 77,747,600 0