Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 54.00 71.00 53.00 71.00 1,864,765,700 0
25-Aug-2023 53.00 54.00 53.00 53.00 19,892,600 0
24-Aug-2023 51.00 54.00 51.00 53.00 84,646,400 0
23-Aug-2023 52.00 53.00 51.00 52.00 62,483,800 0
22-Aug-2023 52.00 52.00 51.00 52.00 43,999,400 0
21-Aug-2023 52.00 52.00 51.00 52.00 15,594,700 0
18-Aug-2023 51.00 52.00 51.00 52.00 9,160,600 0
16-Aug-2023 52.00 52.00 51.00 52.00 9,769,500 0
15-Aug-2023 51.00 52.00 51.00 51.00 21,863,700 0
14-Aug-2023 52.00 52.00 51.00 51.00 34,241,200 0
11-Aug-2023 51.00 53.00 51.00 51.00 51,974,200 0
10-Aug-2023 52.00 53.00 51.00 51.00 9,808,200 0
09-Aug-2023 52.00 53.00 51.00 52.00 9,276,600 0
08-Aug-2023 52.00 53.00 51.00 52.00 50,712,700 0
07-Aug-2023 52.00 53.00 51.00 52.00 54,947,200 0
04-Aug-2023 53.00 53.00 51.00 52.00 28,421,300 0
03-Aug-2023 52.00 53.00 51.00 53.00 54,491,600 0
02-Aug-2023 53.00 53.00 51.00 51.00 51,291,800 0
01-Aug-2023 53.00 54.00 52.00 53.00 19,219,500 0
31-Jul-2023 54.00 54.00 52.00 53.00 81,173,300 0
28-Jul-2023 53.00 54.00 52.00 53.00 81,330,100 0
27-Jul-2023 54.00 55.00 53.00 53.00 27,218,400 0
26-Jul-2023 54.00 55.00 53.00 54.00 23,943,600 0
25-Jul-2023 54.00 55.00 53.00 54.00 41,082,300 0
24-Jul-2023 54.00 55.00 53.00 53.00 65,119,900 0
21-Jul-2023 54.00 54.00 53.00 54.00 6,879,500 0
20-Jul-2023 54.00 55.00 53.00 54.00 23,703,900 0
18-Jul-2023 54.00 55.00 53.00 54.00 34,440,300 0
17-Jul-2023 53.00 54.00 53.00 54.00 30,369,200 0
14-Jul-2023 53.00 54.00 53.00 53.00 13,223,800 0
13-Jul-2023 54.00 55.00 53.00 53.00 42,555,300 0
12-Jul-2023 52.00 55.00 52.00 54.00 105,017,400 0
11-Jul-2023 52.00 53.00 52.00 52.00 30,900,400 0
10-Jul-2023 53.00 53.00 52.00 52.00 11,976,100 0
07-Jul-2023 52.00 53.00 51.00 52.00 34,836,400 0
06-Jul-2023 53.00 53.00 52.00 52.00 25,609,700 0
05-Jul-2023 52.00 53.00 51.00 53.00 30,727,900 0
04-Jul-2023 51.00 52.00 51.00 52.00 18,915,600 0
03-Jul-2023 52.00 53.00 51.00 52.00 46,361,500 0
27-Jun-2023 51.00 53.00 51.00 52.00 84,643,200 0
26-Jun-2023 53.00 53.00 50.00 51.00 175,241,900 0
23-Jun-2023 55.00 55.00 53.00 53.00 34,036,600 0
22-Jun-2023 54.00 56.00 53.00 55.00 53,928,900 0
21-Jun-2023 56.00 56.00 53.00 53.00 71,672,200 0
20-Jun-2023 56.00 57.00 54.00 55.00 94,303,800 0
19-Jun-2023 53.00 57.00 52.00 55.00 261,958,200 0
16-Jun-2023 51.00 53.00 50.00 52.00 109,941,000 0
15-Jun-2023 51.00 51.00 50.00 51.00 21,950,800 0
14-Jun-2023 50.00 51.00 50.00 51.00 7,045,300 0
13-Jun-2023 50.00 51.00 50.00 51.00 28,263,100 0
12-Jun-2023 50.00 51.00 50.00 50.00 10,610,100 0
09-Jun-2023 50.00 51.00 50.00 50.00 32,128,600 0
08-Jun-2023 50.00 51.00 50.00 50.00 5,539,900 0