Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 54.00 55.00 52.00 54.00 76,382,600 0
01-Nov-2023 54.00 57.00 52.00 53.00 180,811,400 0
31-Oct-2023 54.00 55.00 53.00 53.00 58,887,000 0
30-Oct-2023 55.00 56.00 54.00 54.00 46,492,000 0
27-Oct-2023 55.00 56.00 54.00 56.00 40,895,000 0
26-Oct-2023 57.00 57.00 54.00 55.00 101,804,800 0
25-Oct-2023 55.00 58.00 54.00 57.00 69,048,100 0
24-Oct-2023 54.00 57.00 54.00 55.00 73,184,600 0
23-Oct-2023 55.00 56.00 54.00 54.00 93,016,200 0
20-Oct-2023 65.00 65.00 54.00 55.00 109,920,100 0
19-Oct-2023 58.00 58.00 56.00 56.00 38,020,000 0
18-Oct-2023 59.00 59.00 57.00 57.00 57,470,900 0
17-Oct-2023 58.00 60.00 56.00 58.00 149,598,200 0
16-Oct-2023 58.00 59.00 56.00 57.00 101,577,800 0
13-Oct-2023 58.00 59.00 57.00 58.00 102,807,700 0
12-Oct-2023 59.00 60.00 58.00 58.00 70,808,600 0
11-Oct-2023 60.00 61.00 59.00 59.00 48,104,100 0
10-Oct-2023 59.00 61.00 59.00 59.00 53,162,400 0
09-Oct-2023 61.00 62.00 58.00 59.00 128,984,600 0
06-Oct-2023 62.00 63.00 60.00 61.00 160,442,300 0
05-Oct-2023 58.00 64.00 57.00 61.00 326,850,700 0
04-Oct-2023 60.00 60.00 57.00 57.00 63,525,400 0
03-Oct-2023 58.00 60.00 58.00 59.00 109,903,900 0
02-Oct-2023 58.00 59.00 57.00 58.00 105,335,500 0
29-Sep-2023 58.00 59.00 56.00 58.00 80,793,200 0
27-Sep-2023 58.00 59.00 57.00 58.00 64,413,300 0
26-Sep-2023 58.00 60.00 56.00 58.00 434,875,200 0
25-Sep-2023 58.00 59.00 56.00 58.00 128,419,500 0
22-Sep-2023 54.00 59.00 54.00 58.00 193,147,400 0
21-Sep-2023 56.00 57.00 54.00 54.00 183,257,300 0
20-Sep-2023 57.00 57.00 56.00 56.00 55,514,500 0
19-Sep-2023 57.00 58.00 55.00 57.00 79,343,100 0
18-Sep-2023 58.00 59.00 56.00 57.00 159,139,100 0
15-Sep-2023 63.00 64.00 58.00 58.00 309,063,100 0
14-Sep-2023 59.00 62.00 58.00 62.00 124,562,800 0
13-Sep-2023 60.00 61.00 58.00 59.00 86,168,500 0
12-Sep-2023 57.00 62.00 57.00 60.00 285,663,400 0
11-Sep-2023 58.00 60.00 57.00 58.00 137,817,600 0
08-Sep-2023 59.00 59.00 56.00 58.00 116,275,600 0
07-Sep-2023 61.00 62.00 56.00 59.00 327,526,500 0
06-Sep-2023 61.00 63.00 60.00 61.00 171,454,500 0
05-Sep-2023 62.00 65.00 61.00 61.00 299,283,300 0
04-Sep-2023 66.00 66.00 62.00 62.00 276,130,600 0
01-Sep-2023 61.00 67.00 61.00 66.00 422,860,100 0
31-Aug-2023 64.00 65.00 61.00 61.00 212,225,900 0
30-Aug-2023 60.00 68.00 59.00 64.00 801,003,500 0
29-Aug-2023 91.00 91.00 61.00 61.00 2,059,712,800 0