Price History - CPRO

Kembali ke Company
Ticker: CPRO
Company: Central Proteina Prima Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 1,296,100 0
15-Mar-2023 50.00 50.00 50.00 50.00 2,738,300 0
14-Mar-2023 50.00 50.00 50.00 50.00 1,868,300 0
13-Mar-2023 50.00 51.00 50.00 50.00 24,881,600 0
10-Mar-2023 50.00 51.00 50.00 50.00 14,375,500 0
09-Mar-2023 50.00 51.00 50.00 50.00 25,118,600 0
08-Mar-2023 51.00 51.00 50.00 50.00 30,213,200 0
07-Mar-2023 50.00 51.00 50.00 50.00 51,771,900 0
06-Mar-2023 50.00 51.00 50.00 50.00 83,293,100 0
03-Mar-2023 50.00 51.00 50.00 50.00 47,031,200 0
02-Mar-2023 50.00 51.00 50.00 50.00 47,053,600 0
01-Mar-2023 51.00 51.00 50.00 50.00 39,322,500 0
28-Feb-2023 51.00 51.00 50.00 50.00 28,473,900 0
27-Feb-2023 52.00 52.00 50.00 50.00 232,257,700 0
24-Feb-2023 51.00 52.00 51.00 52.00 16,041,500 0
23-Feb-2023 52.00 52.00 51.00 51.00 76,787,400 0
22-Feb-2023 52.00 52.00 51.00 51.00 13,486,900 0
21-Feb-2023 53.00 53.00 51.00 52.00 91,551,900 0
20-Feb-2023 53.00 54.00 52.00 53.00 31,034,300 0
17-Feb-2023 53.00 54.00 52.00 53.00 16,532,700 0
16-Feb-2023 53.00 54.00 52.00 53.00 37,971,400 0
15-Feb-2023 52.00 54.00 51.00 53.00 75,762,000 0
14-Feb-2023 51.00 53.00 51.00 52.00 35,128,900 0
13-Feb-2023 51.00 52.00 51.00 52.00 52,758,300 0
10-Feb-2023 51.00 52.00 51.00 51.00 51,854,900 0
09-Feb-2023 52.00 53.00 51.00 51.00 54,627,400 0
08-Feb-2023 53.00 53.00 51.00 52.00 168,378,300 0
07-Feb-2023 54.00 55.00 52.00 53.00 167,121,400 0
06-Feb-2023 55.00 55.00 54.00 54.00 16,916,500 0
03-Feb-2023 54.00 55.00 53.00 55.00 21,435,600 0
02-Feb-2023 54.00 55.00 53.00 54.00 26,435,100 0
01-Feb-2023 54.00 55.00 53.00 54.00 16,978,100 0
31-Jan-2023 54.00 55.00 53.00 54.00 27,969,400 0
30-Jan-2023 55.00 55.00 54.00 54.00 29,466,200 0
27-Jan-2023 54.00 55.00 53.00 54.00 17,107,800 0
26-Jan-2023 53.00 54.00 53.00 54.00 10,883,200 0
25-Jan-2023 54.00 54.00 53.00 53.00 15,038,100 0
24-Jan-2023 55.00 55.00 53.00 53.00 30,628,900 0
20-Jan-2023 53.00 56.00 53.00 54.00 73,363,300 0
19-Jan-2023 54.00 54.00 53.00 53.00 9,838,700 0
18-Jan-2023 54.00 54.00 53.00 53.00 9,765,500 0
17-Jan-2023 54.00 54.00 53.00 53.00 14,298,600 0
16-Jan-2023 53.00 54.00 53.00 54.00 11,590,400 0
13-Jan-2023 54.00 54.00 53.00 53.00 17,376,000 0
12-Jan-2023 54.00 54.00 53.00 53.00 12,382,400 0
11-Jan-2023 53.00 54.00 53.00 53.00 40,611,700 0
10-Jan-2023 54.00 54.00 53.00 54.00 58,683,600 0
09-Jan-2023 54.00 54.00 53.00 53.00 33,244,500 0
06-Jan-2023 54.00 54.00 53.00 53.00 28,425,500 0
05-Jan-2023 55.00 55.00 53.00 53.00 57,619,400 0
04-Jan-2023 54.00 55.00 54.00 54.00 18,867,700 0
03-Jan-2023 54.00 55.00 54.00 54.00 17,283,800 0
02-Jan-2023 53.00 57.00 53.00 55.00 67,273,000 0
30-Dec-2022 54.00 55.00 53.00 53.00 15,920,600 0
29-Dec-2022 54.00 54.00 53.00 53.00 24,686,500 0
28-Dec-2022 54.00 55.00 53.00 54.00 27,000,000 0
27-Dec-2022 55.00 56.00 54.00 54.00 40,887,800 0
26-Dec-2022 54.00 56.00 54.00 55.00 16,383,800 0
23-Dec-2022 58.00 58.00 54.00 54.00 51,000,400 0
22-Dec-2022 54.00 58.00 53.00 57.00 142,317,000 0
21-Dec-2022 54.00 54.00 53.00 53.00 66,303,000 0
20-Dec-2022 54.00 55.00 53.00 53.00 21,910,700 0
19-Dec-2022 54.00 55.00 53.00 54.00 23,614,100 0
16-Dec-2022 55.00 55.00 54.00 54.00 9,345,800 0
15-Dec-2022 54.00 55.00 54.00 55.00 27,470,900 0
14-Dec-2022 54.00 55.00 54.00 54.00 12,355,800 0
13-Dec-2022 53.00 55.00 53.00 54.00 74,585,300 0
12-Dec-2022 54.00 55.00 53.00 53.00 43,051,300 0
09-Dec-2022 54.00 54.00 53.00 54.00 23,278,600 0
08-Dec-2022 54.00 55.00 53.00 53.00 53,507,400 0
07-Dec-2022 55.00 56.00 53.00 54.00 89,473,000 0
06-Dec-2022 56.00 56.00 55.00 55.00 25,549,000 0
05-Dec-2022 56.00 57.00 55.00 56.00 25,596,600 0
02-Dec-2022 56.00 57.00 55.00 56.00 39,829,200 0
01-Dec-2022 57.00 57.00 55.00 56.00 59,664,000 0
30-Nov-2022 56.00 57.00 56.00 56.00 21,699,000 0
29-Nov-2022 56.00 57.00 56.00 56.00 32,252,600 0
28-Nov-2022 57.00 58.00 56.00 56.00 53,407,100 0
25-Nov-2022 59.00 59.00 57.00 58.00 17,964,100 0
24-Nov-2022 56.00 59.00 56.00 58.00 89,280,500 0
23-Nov-2022 56.00 57.00 56.00 56.00 15,400,500 0
22-Nov-2022 57.00 58.00 56.00 56.00 44,509,300 0
21-Nov-2022 58.00 58.00 56.00 56.00 42,379,900 0
18-Nov-2022 58.00 58.00 56.00 57.00 70,991,100 0
17-Nov-2022 58.00 58.00 57.00 57.00 19,622,300 0
16-Nov-2022 59.00 59.00 57.00 58.00 90,067,900 0
15-Nov-2022 58.00 59.00 58.00 59.00 18,593,200 0
14-Nov-2022 59.00 59.00 58.00 58.00 28,329,700 0
11-Nov-2022 58.00 59.00 57.00 58.00 59,673,800 0
10-Nov-2022 59.00 60.00 57.00 58.00 74,671,300 0
09-Nov-2022 59.00 60.00 58.00 59.00 39,726,900 0
08-Nov-2022 59.00 60.00 58.00 59.00 34,325,300 0
07-Nov-2022 59.00 60.00 58.00 59.00 30,707,000 0
04-Nov-2022 60.00 60.00 58.00 59.00 31,694,200 0
03-Nov-2022 60.00 61.00 59.00 60.00 29,160,700 0
02-Nov-2022 59.00 61.00 58.00 60.00 58,361,300 0
01-Nov-2022 59.00 59.00 58.00 59.00 23,258,200 0
31-Oct-2022 59.00 60.00 58.00 58.00 104,467,400 0
28-Oct-2022 59.00 60.00 59.00 59.00 26,846,100 0
27-Oct-2022 60.00 60.00 59.00 59.00 35,234,000 0