Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 50.00 51.00 50.00 50.00 22,350,900 0
06-Jun-2023 50.00 51.00 50.00 50.00 33,010,300 0
05-Jun-2023 50.00 51.00 50.00 50.00 50,834,200 0
31-May-2023 50.00 51.00 50.00 51.00 35,530,000 0
30-May-2023 50.00 51.00 50.00 50.00 35,025,500 0
29-May-2023 50.00 51.00 50.00 50.00 33,950,500 0
26-May-2023 51.00 51.00 50.00 50.00 58,586,400 0
25-May-2023 50.00 51.00 50.00 51.00 43,552,400 0
24-May-2023 50.00 51.00 50.00 50.00 37,383,800 0
23-May-2023 51.00 51.00 50.00 50.00 88,436,800 0
22-May-2023 51.00 51.00 50.00 50.00 14,690,200 0
19-May-2023 51.00 52.00 51.00 51.00 28,854,700 0
17-May-2023 52.00 52.00 51.00 51.00 17,135,900 0
16-May-2023 52.00 53.00 51.00 52.00 24,047,000 0
15-May-2023 52.00 53.00 51.00 51.00 18,152,700 0
12-May-2023 51.00 53.00 51.00 52.00 28,791,800 0
11-May-2023 51.00 52.00 51.00 51.00 10,719,400 0
10-May-2023 50.00 53.00 50.00 51.00 66,393,300 0
09-May-2023 52.00 52.00 50.00 50.00 24,733,600 0
08-May-2023 53.00 53.00 51.00 52.00 73,838,000 0
05-May-2023 55.00 55.00 52.00 53.00 67,902,600 0
04-May-2023 53.00 56.00 52.00 54.00 135,044,800 0
03-May-2023 53.00 54.00 51.00 52.00 51,033,700 0
02-May-2023 50.00 54.00 50.00 53.00 194,317,100 0
28-Apr-2023 50.00 50.00 50.00 50.00 4,600,000 0
27-Apr-2023 50.00 50.00 50.00 50.00 515,400 0
26-Apr-2023 50.00 50.00 50.00 50.00 1,297,300 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,070,600 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,230,600 0
14-Apr-2023 50.00 50.00 50.00 50.00 363,200 0
13-Apr-2023 50.00 50.00 50.00 50.00 925,200 0
12-Apr-2023 50.00 50.00 50.00 50.00 811,400 0
11-Apr-2023 50.00 50.00 50.00 50.00 1,103,600 0
10-Apr-2023 50.00 50.00 50.00 50.00 3,720,500 0
06-Apr-2023 50.00 50.00 50.00 50.00 727,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 4,396,900 0
04-Apr-2023 50.00 50.00 50.00 50.00 2,088,200 0
03-Apr-2023 50.00 51.00 50.00 50.00 80,684,200 0
31-Mar-2023 50.00 50.00 50.00 50.00 1,327,100 0
30-Mar-2023 50.00 50.00 50.00 50.00 1,582,400 0
29-Mar-2023 50.00 50.00 50.00 50.00 7,622,100 0
28-Mar-2023 50.00 50.00 50.00 50.00 4,344,500 0
27-Mar-2023 50.00 50.00 50.00 50.00 1,397,500 0
24-Mar-2023 50.00 50.00 50.00 50.00 3,912,200 0
21-Mar-2023 50.00 50.00 50.00 50.00 1,289,800 0
20-Mar-2023 50.00 50.00 50.00 50.00 4,207,600 0
17-Mar-2023 50.00 51.00 50.00 50.00 48,304,200 0